EMCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	67.45	67.45	66.97	67.10	67.10	-0.04%	9,430
Mar 3, 2026	66.98	67.21	66.75	67.12	67.12	-0.57%	4,521
Mar 2, 2026	67.66	67.97	67.15	67.51	67.51	-0.32%	11,951
Feb 27, 2026	67.50	68.43	67.31	67.73	67.73	0.23%	12,328
Feb 26, 2026	67.53	68.22	66.89	67.57	67.57	0.54%	21,020
Feb 25, 2026	67.20	67.31	66.91	67.21	67.21	0.07%	5,300
Feb 24, 2026	66.77	67.45	66.64	67.16	67.16	-0.27%	3,963
Feb 23, 2026	67.27	67.34	67.17	67.34	67.08	-0.21%	3,046
Feb 20, 2026	67.29	67.50	67.24	67.48	67.22	0.08%	9,045
Feb 19, 2026	67.23	67.71	67.16	67.42	67.16	0.29%	30,669
Feb 18, 2026	67.47	67.88	67.09	67.22	66.97	0.15%	6,362
Feb 17, 2026	66.98	68.03	66.98	67.12	66.87	0.28%	3,650
Feb 13, 2026	66.96	67.08	66.94	66.94	66.68	-0.08%	12,994
Feb 12, 2026	66.90	67.09	66.86	66.99	66.74	0.01%	9,425
Feb 11, 2026	66.96	69.20	66.93	66.99	66.73	-0.14%	5,057
Feb 10, 2026	66.87	67.24	66.87	67.08	66.83	0.12%	3,772
Feb 9, 2026	66.79	67.82	66.79	67.00	66.75	-0.10%	4,779
Feb 6, 2026	66.95	67.15	66.73	67.07	66.81	0.47%	5,030
Feb 5, 2026	66.65	66.82	66.62	66.75	66.50	-0.13%	3,166
Feb 4, 2026	66.75	66.90	66.73	66.84	66.58	0.01%	2,089
Feb 3, 2026	66.86	66.94	66.70	66.83	66.57	-0.16%	2,950
Feb 2, 2026	66.79	67.06	66.79	66.94	66.68	0.02%	3,777
Jan 30, 2026	66.59	67.46	66.53	66.92	66.67	-0.08%	8,142
Jan 29, 2026	67.70	67.77	66.79	66.98	66.72	0.01%	14,761
Jan 28, 2026	66.85	67.05	66.68	66.97	66.71	0.11%	4,308
Jan 27, 2026	66.70	66.92	66.70	66.89	66.64	-0.47%	2,228
Jan 26, 2026	67.10	67.49	67.08	67.21	66.68	0.09%	2,689
Jan 23, 2026	67.12	67.31	67.07	67.15	66.62	-0.22%	5,374
Jan 22, 2026	67.03	67.38	67.01	67.30	66.77	0.13%	5,800
Jan 21, 2026	67.85	67.85	66.90	67.21	66.68	0.12%	4,422
Jan 20, 2026	66.89	67.30	66.78	67.13	66.60	-0.06%	8,153
Jan 16, 2026	66.94	67.24	66.80	67.17	66.64	0.40%	4,675
Jan 15, 2026	66.79	67.03	66.79	66.90	66.37	0.07%	2,170
Jan 14, 2026	66.77	66.85	66.77	66.85	66.32	-0.19%	2,260
Jan 13, 2026	66.64	67.04	66.54	66.98	66.45	0.25%	11,880
Jan 12, 2026	66.90	66.90	66.78	66.81	66.28	-0.34%	1,803
Jan 9, 2026	67.12	67.12	66.86	67.03	66.51	0.16%	4,003
Jan 8, 2026	67.60	67.60	66.79	66.93	66.40	0.01%	3,412
Jan 7, 2026	66.86	67.07	66.81	66.92	66.39	-0.24%	6,203
Jan 6, 2026	67.02	67.18	66.81	67.08	66.55	0.09%	7,057
Jan 5, 2026	66.80	67.19	66.79	67.02	66.49	0.34%	17,367
Jan 2, 2026	66.66	66.87	66.58	66.79	66.26	0.47%	2,288
Dec 31, 2025	66.47	66.47	66.47	66.47	65.95	-0.72%	209
Dec 30, 2025	67.61	67.61	66.78	66.96	66.43	0.22%	8,545
Dec 29, 2025	66.77	66.92	66.77	66.81	66.28	0.25%	996
Dec 26, 2025	67.36	67.84	66.64	66.64	66.12	-0.49%	4,166
Dec 24, 2025	66.97	66.97	66.97	66.97	66.12	-0.14%	56
Dec 23, 2025	66.99	67.26	66.88	67.06	66.22	0.23%	4,068
Dec 22, 2025	67.21	67.23	66.64	66.91	66.06	-0.25%	4,833
Dec 19, 2025	67.49	67.61	67.08	67.08	66.23	-0.13%	1,369