EMCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	46.05	46.48	46.05	46.29	46.29	0.23%	1,582
Jun 11, 2026	44.45	46.28	44.45	46.19	46.19	4.82%	8,164
Jun 10, 2026	44.48	45.24	44.06	44.06	44.06	-1.85%	5,806
Jun 9, 2026	45.64	45.64	44.13	44.89	44.89	0.27%	2,255
Jun 8, 2026	45.06	45.06	44.77	44.77	44.77	2.17%	1,614
Jun 5, 2026	45.85	45.85	43.82	43.82	43.82	-7.24%	1,638
Jun 4, 2026	46.48	47.41	46.46	47.24	47.24	-0.94%	3,275
Jun 3, 2026	47.76	47.92	47.56	47.69	47.69	-1.20%	4,363
Jun 2, 2026	47.94	48.33	47.94	48.27	48.27	1.81%	3,580
Jun 1, 2026	46.95	47.56	46.95	47.41	47.41	2.77%	2,335
May 29, 2026	46.35	46.36	46.12	46.13	46.13	-0.20%	579
May 28, 2026	45.70	46.22	45.70	46.22	46.22	0.37%	777
May 27, 2026	46.31	46.31	45.90	46.05	46.05	0.30%	1,594
May 26, 2026	45.64	45.91	45.64	45.91	45.91	4.47%	594
May 22, 2026	44.15	44.15	43.94	43.94	43.94	-0.84%	861
May 21, 2026	43.72	44.47	43.72	44.32	44.32	0.76%	1,192
May 20, 2026	43.98	43.98	43.98	43.98	43.98	2.18%	230
May 19, 2026	42.46	43.35	42.46	43.04	43.04	-0.83%	466
May 18, 2026	43.78	43.78	43.14	43.40	43.40	0.20%	634
May 15, 2026	43.56	43.56	43.15	43.32	43.32	-3.52%	778
May 14, 2026	44.87	45.00	44.85	44.90	44.90	0.15%	828
May 13, 2026	44.81	44.83	44.75	44.83	44.83	2.51%	1,518
May 12, 2026	43.93	44.02	43.73	43.73	43.73	-3.64%	388
May 11, 2026	45.57	45.57	45.31	45.38	45.38	-0.23%	1,648
May 8, 2026	45.19	45.50	45.15	45.49	45.49	2.84%	4,959
May 7, 2026	44.55	44.78	44.19	44.23	44.23	-1.25%	2,623
May 6, 2026	44.79	44.79	44.79	44.79	44.79	3.78%	165
May 5, 2026	43.02	43.32	43.02	43.16	43.16	2.41%	1,722
May 4, 2026	42.15	42.15	41.99	42.15	42.15	-0.03%	2,904
May 1, 2026	42.50	42.50	42.08	42.16	42.16	0.07%	1,462
Apr 30, 2026	41.50	42.13	41.48	42.13	42.13	2.33%	1,119
Apr 29, 2026	41.17	41.33	41.17	41.17	41.17	-0.20%	5,489
Apr 28, 2026	41.27	41.34	41.25	41.25	41.25	-1.31%	697
Apr 27, 2026	42.13	42.13	41.79	41.80	41.80	-	2,680
Apr 24, 2026	41.54	41.89	41.51	41.80	41.80	2.40%	2,068
Apr 23, 2026	41.31	41.31	40.82	40.82	40.82	-1.65%	2,612
Apr 22, 2026	41.36	41.50	41.36	41.50	41.50	1.76%	119
Apr 21, 2026	41.58	41.58	40.79	40.79	40.79	-1.64%	133
Apr 20, 2026	41.59	41.59	41.47	41.47	41.46	-0.47%	316
Apr 17, 2026	41.84	41.99	41.66	41.66	41.66	1.64%	658
Apr 16, 2026	40.96	40.99	40.96	40.99	40.99	0.27%	217
Apr 15, 2026	41.00	41.00	40.88	40.88	40.88	-0.11%	622
Apr 14, 2026	40.67	40.92	40.50	40.92	40.92	2.04%	1,829
Apr 13, 2026	39.44	40.10	39.44	40.10	40.10	0.81%	419
Apr 10, 2026	39.82	40.01	39.78	39.78	39.78	0.26%	887
Apr 9, 2026	39.38	39.68	39.38	39.68	39.68	-0.23%	1,482
Apr 8, 2026	40.00	40.01	39.77	39.77	39.77	5.50%	294
Apr 7, 2026	37.39	37.70	37.39	37.70	37.70	0.57%	1,174
Apr 6, 2026	37.24	37.52	37.24	37.48	37.48	1.06%	1,921
Apr 2, 2026	37.09	37.21	37.08	37.09	37.09	-1.27%	4,683