EMCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	42.72	42.72	42.68	42.68	42.68	-3.35%	765
May 14, 2026	44.16	44.16	44.16	44.16	44.16	-0.07%	202
May 13, 2026	43.30	44.18	43.30	44.18	44.18	2.15%	2,463
May 12, 2026	43.70	43.70	42.91	43.25	43.25	-2.82%	1,943
May 11, 2026	44.15	44.58	44.15	44.51	44.51	0.35%	7,260
May 8, 2026	44.25	44.36	44.25	44.35	44.35	1.73%	1,144
May 7, 2026	43.94	43.97	43.55	43.60	43.60	-1.15%	1,171
May 6, 2026	43.63	44.10	43.63	44.10	44.10	3.07%	4,781
May 5, 2026	42.72	42.80	42.71	42.79	42.79	2.05%	654
May 4, 2026	42.42	42.42	41.93	41.93	41.93	-0.34%	1,451
May 1, 2026	42.26	42.26	42.04	42.07	42.07	0.11%	2,091
Apr 30, 2026	41.38	42.03	41.38	42.03	42.03	2.20%	1,561
Apr 29, 2026	41.31	41.42	41.12	41.12	41.12	-0.31%	2,476
Apr 28, 2026	41.25	41.25	41.25	41.25	41.25	-1.15%	307
Apr 27, 2026	41.77	41.77	41.63	41.73	41.73	-	617
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	38.01	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%	963
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	39.22	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