EMCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	66.65	66.80	66.21	66.69	66.69	0.05%	4,044
Apr 21, 2026	66.67	66.80	66.57	66.66	66.66	-0.34%	4,321
Apr 20, 2026	66.70	66.99	66.61	66.89	66.89	0.20%	2,985
Apr 17, 2026	66.80	66.87	66.66	66.75	66.75	0.37%	2,799
Apr 16, 2026	66.78	66.78	66.25	66.51	66.51	-0.18%	5,159
Apr 15, 2026	66.53	66.73	66.49	66.63	66.63	0.12%	4,267
Apr 14, 2026	66.49	66.82	66.37	66.55	66.55	-0.03%	5,547
Apr 13, 2026	66.28	66.65	66.28	66.57	66.57	0.62%	4,064
Apr 10, 2026	66.06	66.29	66.02	66.16	66.16	-0.05%	8,499
Apr 9, 2026	66.78	66.78	66.02	66.19	66.19	0.45%	1,890
Apr 8, 2026	66.02	66.23	65.88	65.89	65.89	0.23%	3,403
Apr 7, 2026	65.69	65.74	65.47	65.74	65.74	-	1,946
Apr 6, 2026	65.72	66.07	65.72	65.74	65.74	0.04%	1,662
Apr 2, 2026	65.58	65.85	65.58	65.71	65.71	0.28%	2,015
Apr 1, 2026	65.26	65.87	65.26	65.53	65.53	0.02%	8,854
Mar 31, 2026	65.43	65.75	65.43	65.52	65.52	0.28%	4,558
Mar 30, 2026	65.54	65.71	65.21	65.33	65.33	-0.04%	3,291
Mar 27, 2026	65.74	65.74	65.20	65.36	65.36	-0.46%	4,903
Mar 26, 2026	65.63	66.23	65.42	65.66	65.66	-0.57%	3,069
Mar 25, 2026	66.11	66.29	65.79	66.03	65.71	-0.05%	2,240
Mar 24, 2026	65.91	66.44	65.82	66.07	65.74	-0.35%	5,620
Mar 23, 2026	66.46	66.63	66.30	66.30	65.98	0.45%	2,536
Mar 20, 2026	66.25	66.49	65.60	66.00	65.68	-0.48%	5,064
Mar 19, 2026	66.00	66.34	66.00	66.32	66.00	-0.07%	2,923
Mar 18, 2026	66.91	66.93	66.02	66.37	66.04	-0.40%	6,109
Mar 17, 2026	66.90	67.29	66.33	66.63	66.31	0.01%	7,228
Mar 16, 2026	66.80	67.53	66.50	66.63	66.30	0.08%	6,496
Mar 13, 2026	66.61	67.43	65.89	66.57	66.25	-0.30%	30,392
Mar 12, 2026	66.90	67.26	66.44	66.77	66.45	0.01%	8,982
Mar 11, 2026	66.65	67.10	66.65	66.77	66.44	-0.12%	13,584
Mar 10, 2026	66.97	67.04	66.77	66.85	66.52	-0.15%	7,858
Mar 9, 2026	66.53	66.95	66.53	66.95	66.62	0.23%	3,245
Mar 6, 2026	66.74	67.04	66.73	66.79	66.47	-0.16%	9,378
Mar 5, 2026	67.30	69.25	66.80	66.90	66.57	-0.30%	6,003
Mar 4, 2026	67.45	67.45	66.97	67.10	66.77	-0.04%	9,430
Mar 3, 2026	66.98	67.21	66.75	67.12	66.79	-0.57%	4,521
Mar 2, 2026	67.66	67.97	67.15	67.51	67.18	-0.32%	11,951
Feb 27, 2026	67.50	68.43	67.31	67.73	67.40	0.23%	12,328
Feb 26, 2026	67.53	68.22	66.89	67.57	67.24	0.54%	21,020
Feb 25, 2026	67.20	67.31	66.91	67.21	66.88	0.07%	5,300
Feb 24, 2026	66.77	67.45	66.64	67.16	66.83	-0.27%	3,963
Feb 23, 2026	67.27	67.34	67.17	67.34	66.75	-0.21%	3,046
Feb 20, 2026	67.29	67.50	67.24	67.48	66.89	0.08%	9,045
Feb 19, 2026	67.23	67.71	67.16	67.42	66.84	0.29%	30,669
Feb 18, 2026	67.47	67.88	67.09	67.22	66.64	0.15%	6,362
Feb 17, 2026	66.98	68.03	66.98	67.12	66.54	0.28%	3,650
Feb 13, 2026	66.96	67.08	66.94	66.94	66.36	-0.08%	12,994
Feb 12, 2026	66.90	67.09	66.86	66.99	66.41	0.01%	9,425
Feb 11, 2026	66.96	69.20	66.93	66.99	66.41	-0.14%	5,057
Feb 10, 2026	66.87	67.24	66.87	67.08	66.50	0.12%	3,772