EMCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	66.20	66.20	65.94	65.94	65.94	-0.51%	1,252
Jun 4, 2026	66.20	66.27	66.20	66.27	66.27	-0.16%	1,039
Jun 3, 2026	66.35	66.57	66.06	66.38	66.38	0.09%	8,732
Jun 2, 2026	66.19	66.39	66.08	66.32	66.32	0.05%	6,232
Jun 1, 2026	65.75	66.44	65.75	66.28	66.28	0.49%	6,741
May 29, 2026	65.68	66.10	65.68	65.96	65.96	-0.14%	3,359
May 28, 2026	65.87	66.19	65.87	66.06	66.06	-0.03%	4,336
May 27, 2026	66.10	66.12	65.92	66.08	66.08	-0.23%	3,707
May 26, 2026	65.65	66.32	65.65	66.23	66.23	0.69%	7,341
May 22, 2026	65.77	66.16	65.77	66.08	65.77	0.19%	2,085
May 21, 2026	65.92	66.05	65.89	65.95	65.65	-0.19%	2,608
May 20, 2026	65.84	66.16	65.79	66.08	65.77	0.35%	6,829
May 19, 2026	65.90	65.93	65.72	65.85	65.54	-0.26%	3,050
May 18, 2026	65.96	66.02	65.71	66.02	65.71	0.05%	1,645
May 15, 2026	66.02	66.18	65.86	65.99	65.68	-0.75%	3,242
May 14, 2026	66.31	66.63	66.31	66.49	66.18	0.14%	7,221
May 13, 2026	66.30	66.53	66.24	66.40	66.09	0.20%	1,565
May 12, 2026	66.40	66.40	65.58	66.26	65.95	-0.29%	3,157
May 11, 2026	66.37	66.59	66.35	66.45	66.14	-	4,320
May 8, 2026	66.37	66.57	66.37	66.45	66.14	0.29%	7,546
May 7, 2026	66.79	66.79	66.18	66.26	65.95	-0.57%	29,105
May 6, 2026	66.57	66.64	66.57	66.64	66.33	0.35%	1,015
May 5, 2026	66.79	66.79	66.25	66.41	66.10	0.12%	4,472
May 4, 2026	66.43	66.54	66.26	66.33	66.02	-0.19%	5,105
May 1, 2026	66.34	66.56	66.24	66.46	66.15	0.11%	4,482
Apr 30, 2026	66.60	66.80	65.60	66.38	66.07	-0.01%	9,143
Apr 29, 2026	66.79	66.79	65.94	66.39	66.08	-0.16%	2,903
Apr 28, 2026	66.45	66.58	66.39	66.49	66.18	-0.19%	3,394
Apr 27, 2026	66.55	66.69	66.48	66.62	66.31	0.28%	2,945
Apr 24, 2026	66.54	66.80	66.54	66.71	66.12	0.14%	2,346
Apr 23, 2026	66.67	66.80	66.51	66.62	66.03	-0.10%	1,322
Apr 22, 2026	66.65	66.80	66.21	66.69	66.10	0.05%	4,044
Apr 21, 2026	66.67	66.80	66.57	66.66	66.07	-0.34%	4,321
Apr 20, 2026	66.70	66.99	66.61	66.89	66.30	0.20%	2,985
Apr 17, 2026	66.80	66.87	66.66	66.75	66.16	0.37%	2,799
Apr 16, 2026	66.78	66.78	66.25	66.51	65.92	-0.18%	5,159
Apr 15, 2026	66.53	66.73	66.49	66.63	66.04	0.12%	4,267
Apr 14, 2026	66.49	66.82	66.37	66.55	65.96	-0.03%	5,547
Apr 13, 2026	66.28	66.65	66.28	66.57	65.98	0.62%	4,064
Apr 10, 2026	66.06	66.29	66.02	66.16	65.57	-0.05%	8,499
Apr 9, 2026	66.78	66.78	66.02	66.19	65.60	0.45%	1,890
Apr 8, 2026	66.02	66.23	65.88	65.89	65.31	0.23%	3,403
Apr 7, 2026	65.69	65.74	65.47	65.74	65.16	-	1,946
Apr 6, 2026	65.72	66.07	65.72	65.74	65.16	0.04%	1,662
Apr 2, 2026	65.58	65.85	65.58	65.71	65.13	0.28%	2,015
Apr 1, 2026	65.26	65.87	65.26	65.53	64.95	0.02%	8,854
Mar 31, 2026	65.43	65.75	65.43	65.52	64.94	0.28%	4,558
Mar 30, 2026	65.54	65.71	65.21	65.33	64.76	-0.04%	3,291
Mar 27, 2026	65.74	65.74	65.20	65.36	64.78	-0.46%	4,903
Mar 26, 2026	65.63	66.23	65.42	65.66	65.08	-0.08%	3,069