EMPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	29.40	29.55	29.40	29.55	-	1.16%	1,926
Mar 31, 2026	28.70	29.23	28.70	29.21	29.21	2.72%	3,197
Mar 30, 2026	28.66	28.69	28.35	28.44	28.44	-1.10%	1,739
Mar 27, 2026	28.99	28.99	28.72	28.75	28.75	-1.69%	1,858
Mar 26, 2026	29.76	29.76	29.25	29.25	29.25	-2.30%	1,042
Mar 25, 2026	30.07	30.18	29.93	29.93	29.93	0.75%	1,587
Mar 24, 2026	29.64	29.77	29.64	29.71	29.71	-0.47%	421
Mar 23, 2026	29.85	30.00	29.85	29.85	29.85	1.19%	433
Mar 20, 2026	29.67	29.67	29.50	29.50	29.50	-1.31%	1,703
Mar 19, 2026	29.62	29.89	29.62	29.89	29.89	0.23%	3,631
Mar 18, 2026	30.14	30.14	29.82	29.82	29.82	-0.87%	1,147
Mar 17, 2026	30.00	30.10	29.95	30.08	30.08	0.99%	2,057
Mar 16, 2026	29.80	29.85	29.75	29.79	29.78	1.17%	40,896
Mar 13, 2026	29.85	29.85	29.42	29.44	29.44	-0.10%	15,903
Mar 12, 2026	29.68	29.68	29.43	29.47	29.47	-1.30%	8,589
Mar 11, 2026	30.06	30.06	29.82	29.86	29.86	0.15%	2,111
Mar 10, 2026	29.59	30.03	29.59	29.81	29.81	0.18%	2,064
Mar 9, 2026	29.35	29.76	29.35	29.76	29.76	1.09%	1,744
Mar 6, 2026	29.52	29.75	29.44	29.44	29.44	-1.32%	28,562
Mar 5, 2026	29.84	29.90	29.82	29.83	29.83	-0.28%	1,775
Mar 4, 2026	29.56	29.92	29.56	29.92	29.91	1.72%	1,817
Mar 3, 2026	29.33	29.49	29.30	29.41	29.41	-1.63%	3,400
Mar 2, 2026	29.83	29.89	29.83	29.89	29.89	0.93%	746
Feb 27, 2026	29.65	29.65	29.58	29.62	29.62	-0.54%	1,752
Feb 26, 2026	29.88	29.88	29.58	29.78	29.78	-1.10%	13,480
Feb 25, 2026	30.16	30.17	30.10	30.11	30.11	0.17%	19,479
Feb 24, 2026	29.93	30.08	29.92	30.06	30.06	0.73%	6,009
Feb 23, 2026	29.90	29.91	29.75	29.84	29.84	-0.13%	3,313
Feb 20, 2026	29.82	30.04	29.82	29.88	29.88	0.47%	12,593
Feb 19, 2026	29.72	29.74	29.70	29.74	29.74	-0.08%	6,904
Feb 18, 2026	29.86	29.89	29.71	29.76	29.76	0.33%	17,957
Feb 17, 2026	29.68	29.74	29.66	29.67	29.67	0.26%	2,289
Feb 13, 2026	29.61	29.61	29.59	29.59	29.59	0.67%	649
Feb 12, 2026	29.39	29.39	29.39	29.39	29.39	-0.98%	110
Feb 11, 2026	29.75	29.75	29.53	29.69	29.69	0.33%	11,712
Feb 10, 2026	29.50	29.68	29.50	29.59	29.59	0.32%	3,087
Feb 9, 2026	29.33	29.53	29.33	29.49	29.49	1.35%	2,990
Feb 6, 2026	29.06	29.12	29.05	29.10	29.10	1.32%	1,263
Feb 5, 2026	28.77	28.77	28.67	28.72	28.72	-0.86%	826
Feb 4, 2026	29.36	29.36	28.78	28.97	28.97	-1.06%	4,314
Feb 3, 2026	29.37	29.37	29.14	29.28	29.28	0.49%	1,035
Feb 2, 2026	29.15	29.24	29.14	29.14	29.14	0.72%	1,991
Jan 30, 2026	28.81	28.97	28.81	28.93	28.93	2.84%	2,591
Jan 29, 2026	28.45	28.45	28.13	28.13	28.13	-0.17%	2,405
Jan 28, 2026	28.27	28.36	28.18	28.18	28.18	0.24%	9,382
Jan 27, 2026	28.09	28.11	28.09	28.11	28.11	0.28%	989
Jan 26, 2026	27.68	28.05	27.68	28.03	28.03	0.78%	3,621
Jan 23, 2026	27.91	27.91	27.79	27.81	27.81	-0.25%	885
Jan 22, 2026	28.00	28.00	27.80	27.88	27.88	-0.05%	729
Jan 21, 2026	28.04	28.04	27.90	27.90	27.90	-0.13%	1,728