EMCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	35.15	35.15	35.01	35.05	34.63	1.60%	3,348
Dec 17, 2025	35.01	35.01	34.50	34.50	34.08	-0.62%	1,842
Dec 16, 2025	35.14	35.14	34.69	34.72	34.29	-0.66%	2,305
Dec 15, 2025	35.08	35.08	34.95	34.95	34.52	-0.03%	711
Dec 12, 2025	35.16	35.17	34.95	34.96	34.53	-1.51%	3,137
Dec 11, 2025	35.38	35.57	35.38	35.50	35.06	-0.48%	3,050
Dec 10, 2025	35.39	35.67	35.36	35.67	35.23	1.11%	1,314
Dec 9, 2025	35.27	35.27	35.27	35.27	34.84	0.01%	69
Dec 8, 2025	35.51	35.51	35.24	35.27	34.84	-0.14%	3,682
Dec 5, 2025	35.32	35.32	35.32	35.32	34.89	0.78%	52
Dec 4, 2025	35.05	35.05	35.02	35.05	34.62	0.01%	860
Dec 3, 2025	35.04	35.04	35.04	35.04	34.61	-0.21%	110
Dec 2, 2025	35.21	35.21	35.00	35.12	34.69	0.43%	5,351
Dec 1, 2025	34.93	34.97	34.93	34.97	34.54	-0.10%	1,075
Nov 28, 2025	34.92	35.00	34.92	35.00	34.57	-0.02%	791
Nov 26, 2025	34.85	35.07	34.85	35.01	34.58	0.78%	822
Nov 25, 2025	34.37	34.74	34.37	34.74	34.31	0.34%	569
Nov 24, 2025	34.63	34.63	34.40	34.62	34.19	1.25%	2,001
Nov 21, 2025	33.96	34.19	33.76	34.19	33.77	0.11%	916
Nov 20, 2025	35.12	35.12	34.08	34.15	33.73	-1.30%	2,319
Nov 19, 2025	34.94	34.94	34.57	34.60	34.18	-0.54%	14,370
Nov 18, 2025	34.65	34.86	34.65	34.79	34.36	-0.48%	1,954
Nov 17, 2025	35.36	35.36	34.89	34.96	34.53	-1.14%	4,534
Nov 14, 2025	35.53	35.61	35.14	35.36	34.93	0.11%	4,715
Nov 13, 2025	35.83	35.83	35.31	35.32	34.89	-1.43%	1,726
Nov 12, 2025	36.10	36.10	35.78	35.83	35.40	-0.10%	3,543
Nov 11, 2025	35.87	35.87	35.87	35.87	35.43	0.22%	79
Nov 10, 2025	35.64	35.79	35.64	35.79	35.35	1.94%	464
Nov 7, 2025	35.00	35.11	34.71	35.11	34.68	-0.17%	4,006
Nov 6, 2025	35.77	35.78	35.03	35.17	34.74	-1.93%	5,967,848
Nov 5, 2025	35.72	35.86	35.72	35.86	35.42	1.09%	534
Nov 4, 2025	35.72	35.72	35.48	35.48	35.04	-1.90%	3,887
Nov 3, 2025	36.15	36.16	36.12	36.16	35.72	0.91%	492