EMCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	66.02	66.18	65.86	65.99	65.99	-0.75%	3,242
May 14, 2026	66.31	66.63	66.31	66.49	66.49	0.14%	7,221
May 13, 2026	66.30	66.53	66.24	66.40	66.40	0.20%	1,565
May 12, 2026	66.40	66.40	65.58	66.26	66.26	-0.29%	3,157
May 11, 2026	66.37	66.59	66.35	66.45	66.45	-	4,320
May 8, 2026	66.37	66.57	66.37	66.45	66.45	0.29%	7,546
May 7, 2026	66.79	66.79	66.18	66.26	66.26	-0.57%	29,105
May 6, 2026	66.57	66.64	66.57	66.64	66.64	0.35%	1,015
May 5, 2026	66.79	66.79	66.25	66.41	66.41	0.12%	4,472
May 4, 2026	66.43	66.54	66.26	66.33	66.33	-0.19%	5,105
May 1, 2026	66.34	66.56	66.24	66.46	66.46	0.11%	4,482
Apr 30, 2026	66.60	66.80	65.60	66.38	66.38	-0.01%	9,143
Apr 29, 2026	66.79	66.79	65.94	66.39	66.39	-0.16%	2,903
Apr 28, 2026	66.45	66.58	66.39	66.49	66.49	-0.19%	3,394
Apr 27, 2026	66.55	66.69	66.48	66.62	66.62	-0.14%	2,945
Apr 24, 2026	66.54	66.80	66.54	66.71	66.43	0.14%	2,346
Apr 23, 2026	66.67	66.80	66.51	66.62	66.34	-0.10%	1,322
Apr 22, 2026	66.65	66.80	66.21	66.69	66.41	0.05%	4,044
Apr 21, 2026	66.67	66.80	66.57	66.66	66.38	-0.34%	4,321
Apr 20, 2026	66.70	66.99	66.61	66.89	66.61	0.20%	2,985
Apr 17, 2026	66.80	66.87	66.66	66.75	66.47	0.37%	2,799
Apr 16, 2026	66.78	66.78	66.25	66.51	66.23	-0.18%	5,159
Apr 15, 2026	66.53	66.73	66.49	66.63	66.35	0.12%	4,267
Apr 14, 2026	66.49	66.82	66.37	66.55	66.27	-0.03%	5,547
Apr 13, 2026	66.28	66.65	66.28	66.57	66.29	0.62%	4,064
Apr 10, 2026	66.06	66.29	66.02	66.16	65.88	-0.05%	8,499
Apr 9, 2026	66.78	66.78	66.02	66.19	65.91	0.45%	1,890
Apr 8, 2026	66.02	66.23	65.88	65.89	65.61	0.23%	3,403
Apr 7, 2026	65.69	65.74	65.47	65.74	65.46	-	1,946
Apr 6, 2026	65.72	66.07	65.72	65.74	65.46	0.04%	1,662
Apr 2, 2026	65.58	65.85	65.58	65.71	65.44	0.28%	2,015
Apr 1, 2026	65.26	65.87	65.26	65.53	65.25	0.02%	8,854
Mar 31, 2026	65.43	65.75	65.43	65.52	65.24	0.28%	4,558
Mar 30, 2026	65.54	65.71	65.21	65.33	65.06	-0.04%	3,291
Mar 27, 2026	65.74	65.74	65.20	65.36	65.08	-0.46%	4,903
Mar 26, 2026	65.63	66.23	65.42	65.66	65.38	-0.57%	3,069
Mar 25, 2026	66.11	66.29	65.79	66.03	65.44	-0.05%	2,240
Mar 24, 2026	65.91	66.44	65.82	66.07	65.47	-0.35%	5,620
Mar 23, 2026	66.46	66.63	66.30	66.30	65.70	0.45%	2,536
Mar 20, 2026	66.25	66.49	65.60	66.00	65.41	-0.48%	5,064
Mar 19, 2026	66.00	66.34	66.00	66.32	65.72	-0.07%	2,923
Mar 18, 2026	66.91	66.93	66.02	66.37	65.77	-0.40%	6,109
Mar 17, 2026	66.90	67.29	66.33	66.63	66.03	0.01%	7,228
Mar 16, 2026	66.80	67.53	66.50	66.63	66.03	0.08%	6,496
Mar 13, 2026	66.61	67.43	65.89	66.57	65.97	-0.30%	30,392
Mar 12, 2026	66.90	67.26	66.44	66.77	66.17	0.01%	8,982
Mar 11, 2026	66.65	67.10	66.65	66.77	66.16	-0.12%	13,584
Mar 10, 2026	66.97	67.04	66.77	66.85	66.24	-0.15%	7,858
Mar 9, 2026	66.53	66.95	66.53	66.95	66.34	0.23%	3,245
Mar 6, 2026	66.74	67.04	66.73	66.79	66.19	-0.16%	9,378