EMCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	39.01	39.01	38.77	38.90	38.90	0.28%	50,639
Jan 13, 2026	38.90	38.90	38.78	38.79	38.79	-0.81%	2,180
Jan 12, 2026	38.78	39.11	38.78	39.11	39.11	1.55%	2,110
Jan 9, 2026	38.46	38.53	38.46	38.51	38.51	0.42%	1,144
Jan 8, 2026	38.28	38.35	38.28	38.35	38.35	-0.15%	2,526
Jan 7, 2026	38.38	38.46	38.38	38.41	38.41	-0.68%	1,758
Jan 6, 2026	38.71	38.75	38.62	38.67	38.67	0.94%	5,254
Jan 5, 2026	38.07	38.40	38.07	38.31	38.31	1.23%	2,634
Jan 2, 2026	37.77	37.87	37.77	37.85	37.85	2.34%	2,691
Dec 31, 2025	36.99	37.04	36.97	36.98	36.98	-0.26%	2,019
Dec 30, 2025	36.89	37.12	36.89	37.08	37.08	0.52%	1,733
Dec 29, 2025	36.85	36.92	36.80	36.89	36.89	-0.41%	4,916
Dec 26, 2025	36.76	37.04	36.76	37.04	37.04	0.76%	1,815
Dec 24, 2025	36.65	36.76	36.65	36.76	36.76	0.32%	818
Dec 23, 2025	36.49	36.64	36.46	36.64	36.64	0.38%	2,832
Dec 22, 2025	36.47	36.51	36.45	36.51	36.51	0.45%	1,470
Dec 19, 2025	35.17	36.38	35.17	36.34	36.34	0.18%	2,149
Dec 18, 2025	36.40	36.40	36.28	36.28	35.95	1.26%	945
Dec 17, 2025	36.56	36.56	35.83	35.83	35.51	-0.80%	2,168
Dec 16, 2025	36.12	36.12	36.12	36.12	35.79	-0.69%	386
Dec 15, 2025	36.90	36.90	36.37	36.37	36.04	-0.23%	3,978
Dec 12, 2025	36.46	36.46	36.43	36.45	36.12	-1.28%	1,149
Dec 11, 2025	36.77	36.93	36.77	36.93	36.59	-0.45%	532
Dec 10, 2025	36.83	37.09	36.83	37.09	36.76	0.87%	825
Dec 9, 2025	36.71	36.77	36.70	36.77	36.44	0.07%	7,098
Dec 8, 2025	36.70	36.74	36.70	36.74	36.41	-0.23%	864
Dec 5, 2025	36.80	36.94	36.80	36.83	36.50	0.63%	9,161
Dec 4, 2025	36.61	36.61	36.60	36.60	36.27	0.17%	2,070
Dec 3, 2025	36.61	36.61	36.40	36.54	36.21	-0.20%	3,538
Dec 2, 2025	36.51	36.61	36.50	36.61	36.28	0.17%	2,043
Dec 1, 2025	36.55	36.57	36.54	36.55	36.22	-0.13%	1,547
Nov 28, 2025	36.70	36.70	36.49	36.60	36.27	0.18%	1,701
Nov 26, 2025	36.37	36.56	36.36	36.53	36.20	0.70%	3,958
Nov 25, 2025	36.25	36.28	36.25	36.28	35.95	0.40%	12,835
Nov 24, 2025	35.99	36.13	35.99	36.13	35.81	1.16%	3,400
Nov 21, 2025	35.40	35.72	35.35	35.72	35.39	-	3,354
Nov 20, 2025	36.54	36.54	35.72	35.72	35.39	-1.54%	1,608
Nov 19, 2025	36.25	36.27	36.24	36.27	35.95	-0.40%	613
Nov 18, 2025	36.51	36.51	36.23	36.42	36.09	-1.26%	1,487
Nov 17, 2025	36.90	36.90	36.88	36.89	36.55	-0.34%	1,281
Nov 14, 2025	37.08	37.12	36.96	37.01	36.68	-0.37%	15,094
Nov 13, 2025	37.45	37.45	37.15	37.15	36.81	-0.89%	6,429
Nov 12, 2025	37.55	37.55	37.42	37.48	37.14	-0.19%	1,451
Nov 11, 2025	37.56	37.60	37.56	37.56	37.22	0.09%	1,502
Nov 10, 2025	37.48	37.55	37.41	37.52	37.18	1.75%	5,457
Nov 7, 2025	36.89	36.89	36.55	36.88	36.55	-0.43%	1,176
Nov 6, 2025	37.48	37.48	37.00	37.04	36.70	-0.83%	2,371
Nov 5, 2025	37.18	37.39	37.18	37.35	37.01	0.93%	986
Nov 4, 2025	37.24	37.24	36.97	37.01	36.67	-1.65%	3,566
Nov 3, 2025	37.22	37.66	37.22	37.63	37.29	0.27%	2,368