EMCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	39.10	39.42	39.10	39.42	39.42	-0.56%	4,358
Nov 12, 2026	39.65	39.65	39.61	39.64	39.64	-1.71%	4,056
Nov 11, 2026	40.28	40.48	40.28	40.33	40.33	2.06%	818
Nov 10, 2026	39.84	39.84	39.33	39.52	39.52	-1.05%	3,075
Nov 9, 2026	39.75	39.97	39.75	39.94	39.94	2.58%	1,758
Nov 6, 2026	38.87	38.99	38.87	38.93	38.93	1.57%	8,327
Nov 5, 2026	39.23	39.23	38.33	38.33	38.33	-4.43%	4,236
Nov 4, 2026	40.17	40.31	40.11	40.11	40.11	1.48%	903
Nov 3, 2026	39.64	39.72	39.52	39.52	39.52	-0.17%	4,399
Nov 2, 2026	40.35	40.35	39.59	39.59	39.59	0.18%	1,062
Oct 30, 2026	39.87	39.87	39.21	39.52	39.52	-2.42%	1,645
Oct 29, 2026	40.58	40.59	40.41	40.50	40.50	-1.28%	1,601
Oct 28, 2026	41.02	41.03	40.76	41.03	41.03	1.28%	2,120
Oct 27, 2026	40.23	40.55	40.23	40.51	40.51	1.12%	3,164
Oct 26, 2026	39.77	40.16	39.77	40.06	40.06	-0.44%	1,566
Oct 23, 2026	40.19	40.32	40.05	40.24	40.24	0.35%	3,368
Oct 22, 2026	40.29	40.29	40.06	40.09	40.09	-2.88%	1,899
Oct 21, 2026	41.37	41.37	41.28	41.28	41.28	0.10%	963
Oct 20, 2026	41.23	41.32	41.18	41.24	41.24	0.31%	2,582
Oct 19, 2026	41.32	41.48	41.08	41.12	41.12	0.75%	1,981
Oct 16, 2026	41.03	41.03	40.77	40.81	40.81	-1.70%	1,482
Oct 15, 2026	41.24	41.52	41.24	41.52	41.52	-0.56%	3,119
Oct 14, 2026	42.00	42.00	41.74	41.75	41.75	-1.85%	2,221
Oct 13, 2026	42.54	42.57	42.54	42.54	42.54	-0.74%	790
Oct 12, 2026	42.84	42.88	42.84	42.85	42.85	-0.81%	745
Oct 9, 2026	43.31	43.31	43.16	43.20	43.20	1.12%	1,366
Oct 8, 2026	42.88	42.88	42.70	42.72	42.72	-1.97%	1,119
Oct 7, 2026	43.54	43.61	43.54	43.58	43.58	-1.16%	849
Oct 6, 2026	44.19	44.19	44.09	44.09	44.09	-0.39%	890
Oct 5, 2026	44.33	44.33	44.26	44.26	44.26	1.52%	804
Oct 2, 2026	43.72	43.72	43.45	43.60	43.60	0.92%	1,667
Oct 1, 2026	43.41	43.41	43.19	43.20	43.20	0.18%	487
Sep 30, 2026	43.61	43.61	43.10	43.12	43.12	-0.98%	1,716
Sep 29, 2026	43.35	43.56	43.24	43.55	43.55	0.39%	18,748
Sep 28, 2026	43.17	43.45	43.17	43.38	43.38	-1.09%	854
Sep 25, 2026	43.75	43.86	43.71	43.86	43.86	0.86%	3,059
Sep 24, 2026	43.70	43.70	43.18	43.49	43.48	-0.70%	3,545
Sep 23, 2026	44.29	44.29	43.79	43.79	43.79	-2.04%	666
Sep 22, 2026	44.50	44.74	44.50	44.70	44.70	0.45%	3,237
Sep 21, 2026	44.25	44.50	44.25	44.50	44.50	2.52%	1,921
Sep 18, 2026	43.22	43.41	43.21	43.41	43.41	0.16%	828
Sep 17, 2026	43.30	43.36	43.29	43.34	43.34	1.76%	1,155
Sep 16, 2026	42.97	43.03	42.59	42.59	42.59	-0.30%	2,239
Sep 15, 2026	42.94	42.94	42.68	42.72	42.72	-0.44%	2,472
Sep 14, 2026	42.78	43.02	42.77	42.91	42.91	-2.07%	1,603
Sep 11, 2026	43.84	43.86	43.81	43.81	43.81	1.02%	941
Sep 10, 2026	43.40	43.55	43.35	43.37	43.37	-1.77%	2,014
Sep 9, 2026	44.38	44.38	44.15	44.15	44.15	-0.54%	1,856
Sep 8, 2026	44.60	44.60	44.39	44.39	44.39	-0.19%	930
Sep 4, 2026	44.00	44.47	44.00	44.47	44.47	1.38%	1,117