EMCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	43.53	43.54	43.53	43.54	43.54	-0.17%	584
Aug 13, 2026	43.62	43.67	43.62	43.62	43.62	0.44%	3,070
Aug 12, 2026	43.37	43.42	43.37	43.42	43.42	1.13%	367
Aug 11, 2026	43.18	43.32	42.89	42.94	42.94	-0.01%	1,497
Aug 10, 2026	42.97	42.97	42.87	42.94	42.94	-0.35%	3,102
Aug 7, 2026	43.00	43.09	42.97	43.09	43.09	1.00%	1,318
Aug 6, 2026	42.86	43.06	42.65	42.67	42.67	-1.10%	2,335
Aug 5, 2026	43.25	43.25	43.14	43.14	43.14	-0.55%	944
Aug 4, 2026	43.12	43.43	43.12	43.38	43.38	2.37%	604
Aug 3, 2026	41.99	42.38	41.77	42.37	42.37	0.85%	4,748
Jul 31, 2026	42.02	42.14	41.96	42.01	42.01	0.75%	2,762
Jul 30, 2026	41.25	41.70	41.25	41.70	41.70	3.65%	5,205
Jul 29, 2026	40.32	40.57	40.23	40.23	40.23	-1.91%	697
Jul 28, 2026	40.98	41.01	40.48	41.01	41.01	-1.69%	4,525
Jul 27, 2026	41.34	41.72	41.34	41.72	41.72	0.59%	2,029
Jul 24, 2026	41.71	41.85	41.47	41.47	41.47	-1.85%	2,296
Jul 23, 2026	42.28	42.28	42.25	42.25	42.25	-0.72%	551
Jul 22, 2026	42.36	42.65	42.36	42.56	42.55	-0.57%	1,392
Jul 21, 2026	42.72	42.80	42.67	42.80	42.80	2.55%	1,737
Jul 20, 2026	40.65	41.80	40.65	41.73	41.73	0.28%	931
Jul 17, 2026	41.23	41.83	41.23	41.62	41.62	-1.46%	1,784
Jul 16, 2026	42.53	42.53	42.24	42.24	42.24	-1.73%	1,893
Jul 15, 2026	43.11	43.41	42.88	42.98	42.98	-0.19%	13,832
Jul 14, 2026	43.00	43.09	42.97	43.06	43.06	1.17%	4,430
Jul 13, 2026	42.82	42.98	42.45	42.56	42.56	-3.22%	3,067
Jul 10, 2026	43.89	44.06	43.81	43.98	43.98	0.22%	5,672
Jul 9, 2026	43.94	43.94	43.84	43.88	43.88	0.94%	2,321
Jul 8, 2026	43.34	43.47	43.34	43.47	43.47	1.03%	808
Jul 7, 2026	43.44	43.44	42.95	43.03	43.03	-2.70%	770
Jul 6, 2026	44.13	44.33	44.13	44.22	44.22	2.94%	6,478
Jul 2, 2026	43.68	43.68	42.66	42.96	42.96	-1.66%	1,465
Jul 1, 2026	43.97	43.99	43.68	43.68	43.68	-2.27%	2,063
Jun 30, 2026	44.68	44.76	44.68	44.70	44.70	1.45%	1,625
Jun 29, 2026	43.41	44.06	43.41	44.06	44.06	0.56%	1,316
Jun 26, 2026	43.80	44.00	43.80	43.81	43.81	-1.33%	3,771
Jun 25, 2026	45.04	45.04	44.16	44.40	44.40	1.63%	52,645
Jun 24, 2026	43.67	43.90	43.40	43.69	43.69	-	1,238
Jun 23, 2026	43.51	44.15	43.35	43.69	43.69	-5.03%	6,050
Jun 22, 2026	46.27	46.27	46.00	46.00	46.00	0.42%	1,083
Jun 18, 2026	45.82	45.84	45.39	45.81	45.81	3.25%	1,614
Jun 17, 2026	45.54	45.54	44.69	44.69	44.37	-0.32%	3,032
Jun 16, 2026	44.91	45.02	44.83	44.83	44.51	-1.63%	1,304
Jun 15, 2026	45.54	45.58	45.54	45.58	45.25	3.04%	871
Jun 12, 2026	44.02	44.23	43.96	44.23	43.92	0.23%	933
Jun 11, 2026	44.13	44.13	44.13	44.13	43.81	3.94%	271
Jun 10, 2026	43.18	43.50	42.45	42.45	42.15	-1.45%	1,646
Jun 9, 2026	43.72	43.72	42.97	43.08	42.77	-0.02%	2,092
Jun 8, 2026	43.31	43.31	43.04	43.09	42.78	1.61%	1,375
Jun 5, 2026	43.24	43.24	42.41	42.41	42.11	-6.11%	2,812
Jun 4, 2026	44.83	45.23	44.83	45.17	44.85	-0.87%	1,290