EMCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	45.29	45.51	45.08	45.08	45.07	-0.23%	9,621
Aug 13, 2026	45.13	45.32	45.13	45.18	45.18	0.68%	12,901
Aug 12, 2026	44.96	44.96	44.88	44.88	44.88	1.53%	865
Aug 11, 2026	44.45	44.45	44.06	44.20	44.20	0.24%	1,452
Aug 10, 2026	44.24	44.24	44.09	44.09	44.09	-0.88%	2,847
Aug 7, 2026	45.06	45.13	44.19	44.48	44.48	0.71%	9,415
Aug 6, 2026	44.29	44.50	43.77	44.17	44.17	-1.54%	57,607
Aug 5, 2026	45.02	45.02	44.86	44.86	44.86	-0.76%	645
Aug 4, 2026	45.16	45.36	45.16	45.21	45.21	2.14%	2,273
Aug 3, 2026	43.70	44.39	43.70	44.26	44.26	0.41%	15,267
Jul 31, 2026	44.36	44.42	43.84	44.08	44.08	0.81%	7,880
Jul 30, 2026	42.80	43.72	42.80	43.72	43.72	5.14%	5,640
Jul 29, 2026	41.83	42.23	41.59	41.59	41.59	-2.29%	5,762
Jul 28, 2026	42.24	42.62	42.20	42.56	42.56	-1.98%	8,252
Jul 27, 2026	43.42	43.42	43.42	43.42	43.42	0.52%	149
Jul 24, 2026	43.61	43.68	43.20	43.20	43.20	-1.86%	4,779
Jul 23, 2026	44.01	44.01	44.01	44.01	44.01	-0.91%	197
Jul 22, 2026	44.67	44.68	44.42	44.42	44.42	-1.14%	3,529
Jul 21, 2026	44.90	44.93	44.90	44.93	44.93	3.23%	746
Jul 20, 2026	43.99	43.99	43.51	43.53	43.53	0.24%	1,195
Jul 17, 2026	43.34	43.67	43.34	43.42	43.42	-0.66%	4,731
Jul 16, 2026	44.14	44.17	43.71	43.71	43.71	-2.52%	5,367
Jul 15, 2026	45.25	45.25	44.23	44.84	44.84	-0.63%	18,561
Jul 14, 2026	45.05	45.12	45.02	45.12	45.12	2.04%	456
Jul 13, 2026	44.46	44.46	44.19	44.22	44.22	-3.99%	1,543
Jul 10, 2026	45.95	46.06	45.95	46.06	46.06	0.11%	1,507
Jul 9, 2026	46.00	46.30	46.00	46.01	46.01	0.55%	724
Jul 8, 2026	45.25	45.76	44.83	45.76	45.76	1.01%	52,129
Jul 7, 2026	44.88	45.46	44.88	45.30	45.30	-1.26%	340,757
Jul 6, 2026	45.63	46.15	45.63	45.88	45.88	3.32%	765,862
Jul 2, 2026	45.00	45.00	44.16	44.40	44.40	-2.12%	2,525
Jul 1, 2026	45.64	45.73	45.37	45.37	45.37	-3.29%	743
Jun 30, 2026	46.58	46.91	46.58	46.91	46.91	1.76%	9,449
Jun 29, 2026	45.96	46.10	45.96	46.10	46.10	0.10%	377
Jun 26, 2026	46.37	46.37	46.06	46.06	46.06	-1.32%	1,384
Jun 25, 2026	46.79	46.79	46.52	46.67	46.67	1.27%	1,065
Jun 24, 2026	45.81	46.09	45.69	46.09	46.09	-0.06%	2,732
Jun 23, 2026	46.22	46.22	46.11	46.11	46.11	-6.03%	266
Jun 22, 2026	49.45	49.45	49.07	49.07	49.07	0.71%	990
Jun 18, 2026	48.73	48.73	48.73	48.73	48.73	4.11%	101
Jun 17, 2026	48.08	48.10	47.05	47.05	46.81	0.18%	3,818
Jun 16, 2026	47.34	47.38	46.97	46.97	46.72	-1.83%	361
Jun 15, 2026	47.92	47.93	47.63	47.84	47.59	3.35%	2,185
Jun 12, 2026	46.05	46.48	46.05	46.29	46.05	0.23%	1,582
Jun 11, 2026	44.45	46.28	44.45	46.19	45.95	4.82%	8,164
Jun 10, 2026	44.48	45.24	44.06	44.06	43.83	-1.85%	5,806
Jun 9, 2026	45.64	45.64	44.13	44.89	44.66	0.27%	2,255
Jun 8, 2026	45.06	45.06	44.77	44.77	44.54	2.17%	1,614
Jun 5, 2026	45.85	45.85	43.82	43.82	43.59	-7.24%	1,638
Jun 4, 2026	46.48	47.41	46.46	47.24	46.99	-0.94%	3,275