EMCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	28.69	29.03	28.69	28.91	28.91	-5.70%	5,619
Dec 19, 2024	30.69	30.69	30.66	30.66	28.78	0.54%	1,567
Dec 18, 2024	31.18	31.18	30.49	30.49	28.63	-1.92%	1,142
Dec 17, 2024	31.02	31.12	31.01	31.09	29.19	-0.34%	20,944
Dec 16, 2024	31.13	31.27	31.05	31.20	29.29	-0.47%	4,323
Dec 13, 2024	31.30	31.35	31.22	31.34	29.42	0.27%	20,463
Dec 12, 2024	31.35	31.36	31.17	31.26	29.35	-0.60%	43,767
Dec 11, 2024	31.27	31.49	31.21	31.45	29.52	0.75%	14,444
Dec 10, 2024	31.53	31.53	31.11	31.22	29.30	-2.27%	153,330
Dec 9, 2024	32.15	32.16	31.94	31.94	29.99	2.09%	5,659
Dec 6, 2024	31.27	31.29	31.23	31.29	29.37	0.11%	1,659
Dec 5, 2024	31.23	31.33	31.21	31.26	29.34	0.52%	2,170
Dec 4, 2024	30.92	31.09	30.92	31.09	29.19	0.31%	27,300
Dec 3, 2024	30.94	31.03	30.78	31.00	29.10	0.13%	2,280
Dec 2, 2024	30.88	31.00	30.82	30.96	29.06	0.46%	3,657
Nov 29, 2024	30.82	30.82	30.82	30.82	28.93	0.17%	93
Nov 27, 2024	30.83	30.83	30.77	30.77	28.88	0.25%	5,317
Nov 26, 2024	30.78	30.78	30.68	30.69	28.81	-0.51%	1,109
Nov 25, 2024	30.84	30.85	30.83	30.85	28.96	0.18%	875
Nov 22, 2024	30.76	30.79	30.72	30.79	28.90	-0.24%	895
Nov 21, 2024	30.86	30.87	30.85	30.87	28.97	-0.31%	1,043
Nov 20, 2024	30.97	30.97	30.88	30.96	29.06	-0.26%	1,110
Nov 19, 2024	30.92	31.04	30.92	31.04	29.14	0.55%	1,959
Nov 18, 2024	30.81	30.92	30.81	30.87	28.98	0.97%	12,603
Nov 15, 2024	30.53	30.58	30.50	30.58	28.70	0.05%	4,889
Nov 14, 2024	30.73	30.73	30.51	30.56	28.69	-0.59%	5,883
Nov 13, 2024	31.01	31.01	30.59	30.74	28.86	-0.71%	123,435
Nov 12, 2024	31.21	31.27	30.96	30.96	29.06	-2.54%	1,516,890
Nov 11, 2024	31.81	31.81	31.68	31.77	29.82	-0.11%	8,585
Nov 8, 2024	32.19	32.28	31.64	31.80	29.86	-2.64%	2,855
Nov 7, 2024	32.55	32.67	32.48	32.67	30.67	2.48%	2,736
Nov 6, 2024	31.75	31.92	31.75	31.88	29.92	-1.05%	1,736
Nov 5, 2024	32.27	32.28	32.18	32.21	30.24	1.45%	2,081
Nov 4, 2024	31.95	31.95	31.75	31.76	29.81	0.64%	2,989
Nov 1, 2024	31.63	31.63	31.55	31.55	29.62	0.19%	3,009
Oct 31, 2024	31.36	31.54	31.36	31.49	29.56	-0.66%	2,826
Oct 30, 2024	31.65	31.75	31.65	31.70	29.76	-0.96%	2,479
Oct 29, 2024	32.11	32.11	32.01	32.01	30.05	-0.16%	2,002
Oct 28, 2024	32.31	32.31	32.06	32.06	30.10	0.29%	3,599
Oct 25, 2024	32.00	32.00	31.96	31.97	30.01	0.09%	4,535
Oct 24, 2024	32.04	32.04	31.81	31.94	29.98	-0.54%	12,795
Oct 23, 2024	32.05	32.11	32.05	32.11	30.14	-0.71%	2,201
Oct 22, 2024	32.37	32.37	32.34	32.34	30.36	0.13%	562
Oct 21, 2024	32.30	32.30	32.30	32.30	30.32	-0.80%	343
Oct 18, 2024	32.55	32.60	32.51	32.56	30.56	1.45%	4,845
Oct 17, 2024	32.02	32.12	32.02	32.09	30.13	-0.58%	4,404
Oct 16, 2024	32.28	32.31	32.23	32.28	30.30	0.99%	2,914
Oct 15, 2024	32.39	32.39	31.96	31.96	30.01	-2.30%	2,208
Oct 14, 2024	32.60	32.84	32.60	32.72	30.71	-0.23%	3,443
Oct 11, 2024	32.42	32.79	32.37	32.79	30.78	0.62%	8,226
Oct 10, 2024	32.55	32.67	32.49	32.59	30.59	-0.22%	1,131
Oct 9, 2024	32.48	32.73	32.48	32.66	30.66	-0.37%	4,137
Oct 8, 2024	32.93	32.93	32.70	32.78	30.77	-3.36%	72,060
Oct 7, 2024	33.77	33.93	33.77	33.92	31.84	1.20%	1,196
Oct 4, 2024	33.40	33.52	33.40	33.52	31.47	1.34%	299
Oct 3, 2024	33.30	33.30	33.08	33.08	31.05	-1.18%	600
Oct 2, 2024	33.47	33.47	33.47	33.47	31.42	2.22%	217
Oct 1, 2024	32.49	32.75	32.43	32.75	30.74	0.78%	3,320
Sep 30, 2024	32.84	32.89	32.47	32.49	30.50	-1.09%	1,380
Sep 27, 2024	33.14	33.14	32.77	32.85	30.84	-0.03%	6,220
Sep 26, 2024	32.66	32.96	32.66	32.86	30.85	3.88%	9,481
Sep 25, 2024	31.84	31.84	31.62	31.63	29.69	-1.52%	1,848
Sep 24, 2024	31.72	32.12	31.31	32.12	30.15	3.39%	32,343
Sep 23, 2024	31.08	31.17	31.04	31.07	29.17	0.56%	2,687
Sep 20, 2024	30.83	30.94	30.83	30.89	29.00	-0.30%	32,327
Sep 19, 2024	30.79	30.99	30.75	30.99	29.09	1.99%	3,571
Sep 18, 2024	30.45	30.70	30.37	30.38	28.52	0.04%	3,046
Sep 17, 2024	30.51	30.55	30.37	30.37	28.51	0.03%	1,527
Sep 16, 2024	30.24	30.51	30.24	30.36	28.50	0.30%	27,489
Sep 13, 2024	30.12	30.32	30.12	30.27	28.41	0.51%	3,435
Sep 12, 2024	30.01	30.12	29.92	30.12	28.27	0.89%	33,319
Sep 11, 2024	29.58	29.86	29.52	29.85	28.02	0.88%	4,196
Sep 10, 2024	29.58	29.59	29.49	29.59	27.78	-0.27%	1,595
Sep 9, 2024	29.68	29.78	29.65	29.67	27.85	0.82%	5,866
Sep 6, 2024	29.78	29.78	29.43	29.43	27.63	-1.11%	56,123
Sep 5, 2024	29.80	29.86	29.76	29.76	27.94	0.51%	4,656
Sep 4, 2024	29.75	29.87	29.55	29.61	27.80	-0.37%	31,392
Sep 3, 2024	30.15	30.15	29.72	29.72	27.90	-1.94%	3,243
Aug 30, 2024	30.23	30.31	30.23	30.31	28.45	0.38%	4,030
Aug 29, 2024	30.34	30.34	30.19	30.19	28.34	0.44%	4,595
Aug 28, 2024	30.42	30.42	30.01	30.06	28.22	-1.15%	31,441
Aug 27, 2024	30.43	30.50	30.41	30.41	28.55	0.10%	3,010
Aug 26, 2024	30.44	30.45	30.34	30.38	28.52	-1.00%	7,620
Aug 23, 2024	30.67	30.79	30.58	30.69	28.81	1.48%	9,083
Aug 22, 2024	30.55	30.55	30.19	30.24	28.39	-0.80%	5,385
Aug 21, 2024	30.36	30.50	30.33	30.48	28.62	0.46%	1,817
Aug 20, 2024	30.36	30.36	30.34	30.34	28.48	-1.49%	633
Aug 19, 2024	30.65	30.89	30.65	30.80	28.91	0.95%	6,213
Aug 16, 2024	30.54	30.60	30.50	30.51	28.64	1.03%	1,960
Aug 15, 2024	30.25	30.28	30.19	30.20	28.35	1.04%	2,506
Aug 14, 2024	30.02	30.09	29.89	29.89	28.06	-0.60%	11,995
Aug 13, 2024	29.84	30.07	29.84	30.07	28.23	0.97%	3,530
Aug 12, 2024	29.71	29.97	29.71	29.78	27.96	0.23%	52,061
Aug 9, 2024	29.59	29.76	29.50	29.71	27.89	0.59%	13,353
Aug 8, 2024	29.56	29.65	29.54	29.54	27.73	2.46%	1,702
Aug 7, 2024	29.34	29.35	28.83	28.83	27.06	0.21%	950
Aug 6, 2024	28.43	28.96	28.42	28.77	27.01	1.09%	9,464
Aug 5, 2024	27.84	28.50	27.84	28.46	26.72	-2.67%	4,675
Aug 2, 2024	29.16	29.24	29.16	29.24	27.45	-1.55%	2,211
Aug 1, 2024	30.12	30.21	29.70	29.70	27.88	-1.68%	5,557