EMCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	42.35	42.47	42.34	42.74	42.74	-0.49%	12,811
Nov 12, 2026	42.51	43.13	42.51	42.95	42.95	-1.60%	10,080
Nov 11, 2026	43.38	43.96	43.38	43.65	43.65	3.41%	6,957,841
Nov 10, 2026	42.49	42.64	41.95	42.21	42.21	-1.29%	3,424
Nov 9, 2026	41.86	42.85	41.86	42.76	42.76	3.34%	2,834
Nov 6, 2026	41.30	41.48	41.23	41.38	41.38	2.40%	20,997
Nov 5, 2026	41.18	41.18	40.41	40.41	40.41	-5.71%	37,743
Nov 4, 2026	43.28	43.34	42.69	42.85	42.85	0.18%	4,958
Nov 3, 2026	42.97	43.03	42.78	42.78	42.78	-0.11%	5,599
Nov 2, 2026	43.59	43.59	42.83	42.83	42.83	-0.10%	2,927
Oct 30, 2026	42.88	42.88	42.57	42.87	42.87	-2.66%	1,406
Oct 29, 2026	43.84	44.10	43.84	44.04	44.04	-1.06%	1,733
Oct 28, 2026	44.37	44.54	44.23	44.51	44.51	1.46%	1,754
Oct 27, 2026	43.60	43.94	43.60	43.87	43.87	1.51%	4,440
Oct 26, 2026	42.34	43.22	42.34	43.22	43.22	0.03%	6,244
Oct 23, 2026	43.25	43.26	43.11	43.20	43.20	0.72%	1,013
Oct 22, 2026	43.50	43.50	42.90	42.90	42.90	-3.05%	2,193
Oct 21, 2026	44.05	44.25	44.05	44.25	44.25	0.87%	281
Oct 20, 2026	43.84	44.04	43.84	43.87	43.87	-0.03%	4,163
Oct 19, 2026	44.37	44.37	43.88	43.88	43.88	0.85%	5,617
Oct 16, 2026	43.92	44.02	43.51	43.51	43.51	-1.91%	6,308
Oct 15, 2026	43.82	44.36	43.79	44.36	44.36	-0.33%	2,322
Oct 14, 2026	44.83	44.83	44.40	44.50	44.50	-2.11%	2,765
Oct 13, 2026	45.40	45.46	45.40	45.46	45.46	-0.98%	301
Oct 12, 2026	46.37	46.37	45.90	45.91	45.91	-0.86%	3,370
Oct 9, 2026	46.32	46.32	46.18	46.31	46.31	1.26%	1,751
Oct 8, 2026	46.20	46.28	45.69	45.74	45.74	-2.35%	5,951
Oct 7, 2026	46.80	46.85	46.80	46.84	46.84	-0.98%	3,569
Oct 6, 2026	47.83	47.87	47.28	47.30	47.30	-1.40%	631,021
Oct 5, 2026	47.98	48.07	47.97	47.97	47.97	1.45%	507
Oct 2, 2026	47.38	47.38	47.05	47.28	47.28	1.02%	1,979
Oct 1, 2026	46.72	46.80	46.58	46.80	46.80	0.32%	3,064
Sep 30, 2026	46.88	46.97	46.55	46.65	46.65	-1.08%	8,584
Sep 29, 2026	46.75	47.25	46.75	47.17	47.17	0.58%	55,002
Sep 28, 2026	46.98	47.59	46.71	46.89	46.89	-1.33%	10,820
Sep 25, 2026	47.20	47.52	47.20	47.52	47.52	1.26%	775
Sep 24, 2026	46.80	46.93	46.80	46.93	46.93	-0.42%	9,257
Sep 23, 2026	47.62	47.62	47.12	47.13	47.13	-2.38%	4,348
Sep 22, 2026	48.15	48.28	48.12	48.28	48.28	0.37%	468,482
Sep 21, 2026	47.81	48.10	47.81	48.10	48.10	3.10%	13,419
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