EMCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	38.87	39.68	38.59	39.03	39.03	1.57%	17,438
Mar 3, 2026	38.16	38.54	37.28	38.43	38.43	-5.04%	9,973
Mar 2, 2026	40.09	40.68	40.09	40.47	40.47	-1.57%	15,202
Feb 27, 2026	41.08	41.11	41.02	41.11	41.11	-0.26%	4,028
Feb 26, 2026	40.87	41.32	40.87	41.22	41.22	-0.95%	4,309
Feb 25, 2026	41.80	41.80	41.48	41.61	41.61	0.85%	1,899
Feb 24, 2026	41.32	41.32	41.22	41.26	41.26	1.79%	1,830
Feb 23, 2026	40.59	40.77	40.51	40.54	40.53	-1.30%	2,432
Feb 20, 2026	40.18	41.07	40.18	41.07	41.07	2.55%	6,200
Feb 19, 2026	40.54	40.54	39.83	40.05	40.05	-0.43%	1,977
Feb 18, 2026	40.28	40.40	40.04	40.22	40.22	0.65%	4,275
Feb 17, 2026	42.33	42.33	39.76	39.96	39.96	-0.51%	2,797
Feb 13, 2026	39.73	40.17	39.73	40.17	40.16	0.39%	1,679
Feb 12, 2026	40.02	40.02	39.94	40.01	40.01	-1.17%	1,923
Feb 11, 2026	40.19	40.48	40.03	40.48	40.48	1.83%	3,940
Feb 10, 2026	39.76	39.76	39.76	39.76	39.76	0.06%	292
Feb 9, 2026	39.45	39.75	39.45	39.73	39.73	0.68%	1,327
Feb 6, 2026	38.51	39.47	38.51	39.47	39.47	3.53%	3,307
Feb 5, 2026	38.11	38.34	37.96	38.12	38.12	-0.25%	3,270
Feb 4, 2026	39.09	39.09	38.09	38.21	38.21	-2.24%	1,836
Feb 3, 2026	39.00	39.09	38.57	39.09	39.09	0.46%	3,454
Feb 2, 2026	38.68	38.91	38.49	38.91	38.91	0.44%	12,387
Jan 30, 2026	39.22	39.22	38.71	38.74	38.74	-2.11%	3,802
Jan 29, 2026	41.73	41.73	39.00	39.58	39.58	-0.16%	54,404
Jan 28, 2026	39.98	39.98	39.45	39.64	39.64	1.00%	12,791
Jan 27, 2026	39.08	39.25	39.00	39.25	39.25	2.25%	2,722
Jan 26, 2026	38.29	38.50	38.29	38.38	38.38	0.05%	2,241
Jan 23, 2026	38.25	38.36	38.25	38.36	38.36	0.74%	707
Jan 22, 2026	38.16	38.23	38.08	38.08	38.08	0.57%	747
Jan 21, 2026	38.04	38.04	37.79	37.87	37.87	1.90%	3,152
Jan 20, 2026	37.56	37.56	37.16	37.16	37.16	-1.25%	11,503
Jan 16, 2026	37.67	37.67	37.63	37.63	37.63	-0.29%	783
Jan 15, 2026	37.86	37.94	37.74	37.74	37.74	0.72%	675
Jan 14, 2026	37.34	37.47	37.34	37.47	37.47	0.15%	542
Jan 13, 2026	38.01	38.01	37.35	37.41	37.41	-1.02%	569
Jan 12, 2026	37.79	37.79	37.79	37.79	37.79	1.36%	237
Jan 9, 2026	37.08	37.29	37.08	37.29	37.29	0.37%	2,143
Jan 8, 2026	37.16	37.16	37.08	37.15	37.15	0.26%	2,804
Jan 7, 2026	37.60	37.60	37.05	37.05	37.05	-1.11%	9,552
Jan 6, 2026	37.52	37.53	37.47	37.47	37.47	0.70%	623
Jan 5, 2026	37.21	37.21	37.21	37.21	37.21	1.36%	131
Jan 2, 2026	36.61	36.71	36.61	36.71	36.71	3.01%	604
Dec 31, 2025	35.63	35.64	35.62	35.64	35.64	-0.40%	1,122
Dec 30, 2025	35.82	35.82	35.78	35.78	35.78	0.39%	512
Dec 29, 2025	35.51	35.64	35.44	35.64	35.64	-0.28%	3,001
Dec 26, 2025	35.74	35.74	35.74	35.74	35.74	0.90%	684
Dec 24, 2025	35.38	35.46	35.36	35.42	35.42	0.23%	966
Dec 23, 2025	35.11	35.34	35.11	35.34	35.34	0.60%	745
Dec 22, 2025	35.11	35.14	35.03	35.13	35.13	0.54%	6,536
Dec 19, 2025	35.50	35.50	34.84	34.94	34.94	-0.32%	7,299