EMCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	46.44	46.66	46.34	46.66	46.66	-0.17%	14,705
Sep 17, 2026	46.36	46.74	46.36	46.74	46.74	2.27%	523
Sep 16, 2026	46.05	46.31	45.40	45.70	45.70	0.15%	4,289
Sep 15, 2026	45.79	45.81	45.60	45.63	45.63	-0.18%	1,535,239
Sep 14, 2026	45.67	45.78	45.57	45.71	45.71	-2.69%	4,598
Sep 11, 2026	46.92	46.98	46.92	46.98	46.98	1.92%	292
Sep 10, 2026	46.39	46.39	46.09	46.09	46.09	-2.45%	1,761
Sep 9, 2026	47.52	47.59	47.24	47.25	47.25	-0.60%	1,443
Sep 8, 2026	47.74	47.78	47.53	47.53	47.53	0.56%	2,601
Sep 4, 2026	47.00	47.27	47.00	47.27	47.27	1.96%	2,061
Sep 3, 2026	46.13	46.36	46.07	46.36	46.36	0.80%	1,526
Sep 2, 2026	45.88	45.99	45.86	45.99	45.99	0.84%	6,579
Sep 1, 2026	45.73	45.73	45.61	45.61	45.61	-0.46%	3,400
Aug 31, 2026	46.00	46.00	45.68	45.82	45.82	0.27%	2,074
Aug 28, 2026	46.13	46.21	45.64	45.69	45.69	-0.40%	2,114
Aug 27, 2026	45.82	45.88	45.68	45.88	45.88	0.55%	1,833
Aug 26, 2026	45.71	45.77	45.63	45.63	45.62	-0.32%	2,014
Aug 25, 2026	45.57	45.77	45.57	45.77	45.77	1.90%	2,633
Aug 24, 2026	44.77	45.09	44.77	44.92	44.92	-1.86%	11,060
Aug 21, 2026	46.32	46.32	45.75	45.77	45.77	1.27%	1,763
Aug 20, 2026	44.89	45.20	44.89	45.20	45.20	0.73%	2,135
Aug 19, 2026	46.38	46.38	44.77	44.87	44.87	1.57%	460,637
Aug 18, 2026	44.22	44.22	44.18	44.18	44.18	-2.97%	780
Aug 17, 2026	45.31	45.82	45.31	45.53	45.53	1.00%	2,333
Aug 14, 2026	45.29	45.51	45.08	45.08	45.07	-0.23%	9,622
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%	9,416
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%	7,881
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%	747
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