EMCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	44.02	44.23	43.96	44.23	44.23	0.23%	933
Jun 11, 2026	44.13	44.13	44.13	44.13	44.13	3.94%	271
Jun 10, 2026	43.18	43.50	42.45	42.45	42.45	-1.45%	1,646
Jun 9, 2026	43.72	43.72	42.97	43.08	43.08	-0.02%	2,092
Jun 8, 2026	43.31	43.31	43.04	43.09	43.09	1.61%	1,375
Jun 5, 2026	43.24	43.24	42.41	42.41	42.41	-6.11%	2,812
Jun 4, 2026	44.83	45.23	44.83	45.17	45.17	-0.87%	1,290
Jun 3, 2026	45.48	45.60	45.46	45.57	45.57	-1.34%	1,602
Jun 2, 2026	46.00	46.24	46.00	46.19	46.19	1.07%	1,686
Jun 1, 2026	45.55	45.76	45.55	45.70	45.70	1.97%	387
May 29, 2026	44.98	44.98	44.69	44.82	44.82	0.09%	2,626
May 28, 2026	44.78	44.78	44.78	44.78	44.78	0.48%	351
May 27, 2026	44.60	44.60	44.42	44.56	44.56	-0.22%	735
May 26, 2026	44.27	44.66	44.27	44.66	44.66	3.49%	1,361
May 22, 2026	43.57	43.57	43.15	43.15	43.15	-0.20%	1,148
May 21, 2026	42.86	43.42	42.86	43.24	43.24	0.62%	2,529
May 20, 2026	42.12	42.97	42.12	42.97	42.97	1.94%	802
May 19, 2026	42.04	42.29	41.79	42.16	42.16	-0.83%	1,901
May 18, 2026	42.77	42.77	42.40	42.51	42.51	-0.39%	1,447
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	44.15	-0.06%	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	5.25%	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