EMCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	43.57	43.87	43.57	43.87	43.87	0.48%	569
Sep 2, 2026	43.59	43.66	43.30	43.66	43.66	0.48%	1,352
Sep 1, 2026	43.81	43.81	43.38	43.45	43.45	-0.55%	3,654
Aug 31, 2026	43.80	43.80	43.60	43.69	43.69	-0.08%	2,160
Aug 28, 2026	43.99	43.99	43.64	43.73	43.73	-0.39%	1,136
Aug 27, 2026	43.88	43.90	43.78	43.90	43.90	0.44%	1,154
Aug 26, 2026	43.81	43.81	43.71	43.71	43.71	0.01%	1,765
Aug 25, 2026	43.88	43.88	43.48	43.71	43.71	1.77%	1,895
Aug 24, 2026	43.21	43.21	42.95	42.95	42.95	-1.50%	1,266
Aug 21, 2026	43.64	43.75	43.59	43.60	43.60	0.58%	5,075
Aug 20, 2026	43.35	43.35	43.19	43.35	43.35	0.40%	8,437
Aug 19, 2026	43.15	43.23	43.07	43.18	43.18	0.82%	1,088
Aug 18, 2026	43.54	43.54	42.81	42.83	42.83	-2.33%	6,110
Aug 17, 2026	43.87	43.87	43.85	43.85	43.85	0.71%	888
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