EMCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.63%	388
May 11, 2026	45.57	45.57	45.31	45.38	45.38	-0.24%	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	41.47	-0.47%	316
Apr 17, 2026	41.84	41.99	41.66	41.66	41.66	1.63%	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
Apr 1, 2026	37.50	37.97	37.50	37.56	37.56	1.11%	1,119
Mar 31, 2026	36.93	37.15	36.93	37.15	37.15	4.20%	8,022
Mar 30, 2026	35.65	35.65	35.65	35.65	35.65	-1.34%	215
Mar 27, 2026	36.46	36.46	36.01	36.14	36.14	-0.42%	1,585
Mar 26, 2026	36.93	36.93	36.29	36.29	36.29	-3.61%	1,030
Mar 25, 2026	37.59	37.65	37.59	37.65	37.65	1.01%	835
Mar 24, 2026	37.22	37.49	37.22	37.27	37.27	-1.69%	1,675
Mar 23, 2026	37.62	38.04	37.62	37.91	37.91	3.61%	3,220
Mar 20, 2026	37.01	37.01	36.43	36.59	36.59	-3.45%	5,334
Mar 19, 2026	37.27	37.90	37.27	37.90	37.90	-0.04%	1,847
Mar 18, 2026	37.92	37.92	37.91	37.91	37.91	-1.93%	708
Mar 17, 2026	38.91	38.91	38.66	38.66	38.66	0.50%	11,142
Mar 16, 2026	38.08	38.47	38.08	38.47	38.47	3.53%	3,121
Mar 13, 2026	37.49	37.94	37.16	37.16	37.16	-0.15%	3,898
Mar 12, 2026	37.33	37.33	37.21	37.21	37.21	-3.61%	695
Mar 11, 2026	38.70	38.73	38.61	38.61	38.61	0.14%	898
Mar 10, 2026	38.43	39.04	38.43	38.55	38.55	0.66%	661
Mar 9, 2026	37.20	38.30	36.97	38.30	38.30	2.34%	2,458
Mar 6, 2026	37.06	37.71	37.06	37.42	37.42	-0.87%	6,123