EMPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	28.00	28.05	27.93	27.93	27.93	0.04%	6,887
Jan 16, 2026	28.08	28.08	27.92	27.92	27.92	0.17%	341
Jan 15, 2026	27.84	27.98	27.84	27.88	27.88	0.22%	1,946
Jan 14, 2026	28.03	28.03	27.75	27.81	27.81	-1.13%	18,378
Jan 13, 2026	27.82	28.16	27.82	28.13	28.13	0.20%	13,454
Jan 12, 2026	28.08	28.13	28.05	28.08	28.08	-0.57%	29,320
Jan 9, 2026	28.16	28.32	28.16	28.24	28.24	-0.92%	4,472
Jan 8, 2026	28.53	28.59	28.50	28.50	28.50	0.05%	530
Jan 7, 2026	28.49	28.49	28.48	28.49	28.49	-0.61%	1,519
Jan 6, 2026	28.78	28.78	28.66	28.66	28.66	-	6,840
Jan 5, 2026	29.17	29.17	28.66	28.66	28.66	-0.87%	10,900
Jan 2, 2026	28.97	28.99	28.90	28.91	28.91	0.27%	51,701
Dec 31, 2025	28.85	28.89	28.83	28.83	28.83	-0.10%	12,329
Dec 30, 2025	28.87	28.87	28.85	28.86	28.86	-0.86%	4,651
Dec 29, 2025	29.10	29.13	29.10	29.11	28.86	0.08%	677
Dec 26, 2025	29.07	29.09	29.07	29.09	28.84	-0.13%	184
Dec 24, 2025	29.15	29.15	29.13	29.13	28.87	0.14%	6,041
Dec 23, 2025	29.11	29.11	29.06	29.09	28.84	-0.04%	6,733
Dec 22, 2025	29.17	29.21	29.08	29.10	28.85	-0.21%	6,367
Dec 19, 2025	29.11	29.16	29.05	29.16	28.91	0.34%	5,124
Dec 18, 2025	29.11	29.19	29.04	29.06	28.81	0.32%	7,062
Dec 17, 2025	29.23	29.23	28.95	28.97	28.71	-0.67%	3,764
Dec 16, 2025	29.17	29.17	29.13	29.16	28.91	-0.67%	2,201
Dec 15, 2025	29.45	29.45	29.33	29.36	29.10	-0.22%	1,408
Dec 12, 2025	29.46	29.46	29.42	29.42	29.16	-0.73%	297
Dec 11, 2025	29.53	29.64	29.53	29.64	29.38	-0.38%	2,742
Dec 10, 2025	29.78	29.78	29.75	29.75	29.49	0.40%	338
Dec 9, 2025	29.63	29.63	29.63	29.63	29.37	0.04%	50
Dec 8, 2025	29.62	29.62	29.62	29.62	29.36	-0.09%	655
Dec 5, 2025	29.65	29.72	29.65	29.65	29.39	0.50%	935
Dec 4, 2025	29.46	29.53	29.46	29.50	29.24	0.20%	356
Dec 3, 2025	29.42	29.44	29.42	29.44	29.18	0.41%	164
Dec 2, 2025	29.30	29.32	29.30	29.32	29.07	-0.02%	2,785