EMCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	41.63	41.76	41.63	41.73	41.73	2.06%	6,944
Apr 23, 2026	41.22	41.23	40.89	40.89	40.89	-1.79%	891
Apr 22, 2026	41.20	41.63	41.20	41.63	41.63	1.56%	573
Apr 21, 2026	41.61	41.61	40.99	40.99	40.99	-1.42%	4,134
Apr 20, 2026	41.89	41.89	41.55	41.58	41.58	-0.55%	738
Apr 17, 2026	41.95	42.26	41.80	41.81	41.81	1.86%	3,590
Apr 16, 2026	41.16	41.16	41.02	41.05	41.05	0.53%	5,979
Apr 15, 2026	40.83	40.88	40.83	40.83	40.83	0.08%	2,438
Apr 14, 2026	40.64	40.84	40.64	40.80	40.80	1.83%	1,905
Apr 13, 2026	39.68	40.07	39.68	40.07	40.07	0.67%	6,937
Apr 10, 2026	39.66	39.83	39.66	39.80	39.80	0.54%	8,677
Apr 9, 2026	39.28	39.65	39.28	39.59	39.59	-0.12%	2,933
Apr 8, 2026	39.67	39.67	39.42	39.64	39.64	5.26%	1,467
Apr 7, 2026	37.34	37.66	37.31	37.66	37.66	0.24%	1,435
Apr 6, 2026	37.69	37.69	37.54	37.57	37.57	0.78%	1,494
Apr 2, 2026	37.01	37.28	37.01	37.28	37.28	-1.14%	1,907
Apr 1, 2026	37.76	37.76	37.71	37.71	37.71	0.86%	1,049
Mar 31, 2026	36.64	37.39	36.55	37.39	37.39	3.31%	5,714
Mar 30, 2026	36.62	36.62	36.19	36.19	36.19	-1.01%	4,844
Mar 27, 2026	36.75	36.88	36.45	36.56	36.56	-0.37%	2,601
Mar 26, 2026	36.93	36.93	36.69	36.69	36.69	-3.36%	2,401
Mar 25, 2026	38.14	38.16	37.95	37.97	37.97	1.60%	6,354
Mar 24, 2026	37.25	37.66	37.25	37.37	37.37	-1.67%	1,069
Mar 23, 2026	38.07	38.14	37.74	38.01	38.00	3.00%	876
Mar 20, 2026	37.44	37.44	36.90	36.90	36.90	-3.64%	17,069
Mar 19, 2026	37.93	38.42	37.68	38.29	38.29	-	252,180
Mar 18, 2026	38.81	38.81	38.29	38.29	38.29	-2.18%	752
Mar 17, 2026	39.18	39.24	39.14	39.14	39.14	0.46%	1,639
Mar 16, 2026	39.04	39.04	38.87	38.96	38.96	2.73%	943
Mar 13, 2026	38.48	38.51	37.93	37.93	37.93	-0.31%	2,006
Mar 12, 2026	38.21	38.24	38.05	38.05	38.05	-3.00%	1,223
Mar 11, 2026	39.41	39.41	39.07	39.23	39.23	0.03%	1,302
Mar 10, 2026	39.69	39.79	39.22	39.22	39.21	0.86%	2,941
Mar 9, 2026	38.00	38.88	37.84	38.88	38.88	1.97%	1,913
Mar 6, 2026	37.95	38.32	37.89	38.13	38.13	-0.42%	2,900
Mar 5, 2026	38.72	38.75	37.89	38.29	38.29	-2.43%	7,969
Mar 4, 2026	38.68	39.44	38.68	39.24	39.24	1.20%	9,528
Mar 3, 2026	38.63	38.88	37.87	38.78	38.78	-4.97%	4,308
Mar 2, 2026	40.28	41.01	40.28	40.81	40.81	-1.54%	5,701
Feb 27, 2026	41.18	41.48	41.18	41.45	41.45	-0.41%	3,399
Feb 26, 2026	41.54	41.62	41.27	41.62	41.62	-0.92%	9,999
Feb 25, 2026	41.91	42.04	41.90	42.01	42.01	1.00%	2,356
Feb 24, 2026	41.35	41.65	41.28	41.59	41.59	1.35%	9,687
Feb 23, 2026	41.39	41.39	40.99	41.03	41.03	-1.03%	2,945
Feb 20, 2026	41.06	41.47	41.06	41.46	41.46	1.67%	3,162
Feb 19, 2026	40.62	40.78	40.57	40.78	40.78	-0.23%	6,713
Feb 18, 2026	41.00	41.06	40.78	40.87	40.87	0.43%	4,680
Feb 17, 2026	40.66	40.75	40.30	40.70	40.70	-0.17%	2,805
Feb 13, 2026	40.49	40.77	40.49	40.77	40.77	0.17%	1,512
Feb 12, 2026	41.46	41.46	40.61	40.70	40.70	-0.95%	6,056