EMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	38.95	39.20	38.87	39.15	39.15	1.47%	4,063
Jun 1, 2026	38.22	38.80	38.22	38.58	38.58	2.30%	3,093
May 29, 2026	37.82	37.85	37.69	37.71	37.71	0.08%	11,564
May 28, 2026	37.39	37.72	37.09	37.68	37.68	-0.20%	5,834
May 27, 2026	37.77	37.77	37.45	37.76	37.76	0.59%	2,638
May 26, 2026	37.13	37.53	37.13	37.53	37.53	3.71%	3,376
May 22, 2026	36.22	36.29	36.19	36.19	36.19	-0.03%	4,366
May 21, 2026	35.79	36.30	35.75	36.20	36.20	0.69%	7,113
May 20, 2026	35.42	36.00	35.42	35.95	35.95	1.87%	2,471
May 19, 2026	35.49	35.53	35.29	35.29	35.29	-0.94%	4,496
May 18, 2026	35.91	35.91	35.63	35.63	35.63	-0.06%	479
May 15, 2026	35.92	35.92	35.53	35.65	35.65	-3.78%	3,368
May 14, 2026	36.87	37.11	36.87	37.05	37.05	0.31%	5,855
May 13, 2026	36.52	37.02	36.39	36.94	36.94	1.77%	4,453
May 12, 2026	36.59	36.63	35.87	36.29	36.29	-3.11%	5,521
May 11, 2026	37.55	37.56	37.41	37.46	37.46	-0.11%	4,326
May 8, 2026	37.34	37.50	37.34	37.50	37.50	2.18%	1,711
May 7, 2026	37.32	37.32	36.69	36.70	36.70	-1.40%	7,175
May 6, 2026	36.88	37.25	36.79	37.22	37.22	3.66%	4,460
May 5, 2026	35.69	36.02	35.69	35.90	35.90	2.42%	4,370
May 4, 2026	35.20	35.44	34.99	35.06	35.06	0.06%	6,915
May 1, 2026	35.10	35.12	35.04	35.04	35.04	0.08%	8,265
Apr 30, 2026	34.60	35.01	34.44	35.01	35.01	2.13%	12,970
Apr 29, 2026	34.40	34.40	34.25	34.28	34.28	-0.09%	4,011
Apr 28, 2026	34.33	34.35	34.18	34.31	34.31	-1.25%	7,838
Apr 27, 2026	34.88	34.88	34.69	34.75	34.75	-0.29%	5,229
Apr 24, 2026	34.59	34.87	34.59	34.85	34.84	1.98%	7,098
Apr 23, 2026	34.60	34.60	33.99	34.17	34.17	-2.13%	6,132
Apr 22, 2026	34.57	34.91	34.57	34.91	34.91	2.09%	6,463
Apr 21, 2026	34.67	34.74	34.18	34.20	34.20	-0.80%	3,418
Apr 20, 2026	34.48	34.50	34.38	34.47	34.47	-0.90%	7,673
Apr 17, 2026	35.11	35.11	34.76	34.79	34.79	1.99%	4,909
Apr 16, 2026	34.12	34.14	33.97	34.11	34.11	0.52%	2,373
Apr 15, 2026	33.85	33.93	33.85	33.93	33.93	0.17%	1,309
Apr 14, 2026	33.54	33.87	33.54	33.87	33.87	1.72%	4,123
Apr 13, 2026	32.81	33.30	32.76	33.30	33.30	0.79%	2,633
Apr 10, 2026	33.13	33.15	32.98	33.04	33.04	0.37%	3,037
Apr 9, 2026	32.69	32.99	32.53	32.92	32.92	-0.48%	3,816
Apr 8, 2026	33.34	33.34	32.89	33.08	33.08	5.84%	4,713
Apr 7, 2026	31.15	31.25	30.77	31.25	31.25	0.55%	4,975
Apr 6, 2026	31.00	31.15	30.92	31.08	31.08	0.71%	5,623
Apr 2, 2026	30.23	30.97	30.23	30.86	30.86	-1.17%	3,541
Apr 1, 2026	31.19	31.46	31.14	31.23	31.23	1.09%	18,157
Mar 31, 2026	30.00	30.90	30.00	30.89	30.89	3.61%	4,392
Mar 30, 2026	30.34	30.34	29.70	29.81	29.81	-1.50%	6,415
Mar 27, 2026	30.32	30.42	30.20	30.27	30.27	-0.61%	5,065
Mar 26, 2026	31.01	31.01	30.44	30.45	30.45	-3.58%	10,362
Mar 25, 2026	31.63	31.68	31.43	31.58	31.58	1.35%	8,659
Mar 24, 2026	30.94	31.28	30.94	31.16	31.16	-1.23%	5,485
Mar 23, 2026	31.63	31.75	31.34	31.55	31.55	3.20%	6,234