EMPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	33.60	33.60	33.60	33.65	33.65	-0.18%	4,405
Nov 12, 2026	33.71	33.71	33.70	33.71	33.71	-0.77%	518
Nov 11, 2026	33.94	34.03	33.94	33.97	33.97	0.83%	10,704
Nov 10, 2026	33.60	33.72	33.57	33.69	33.69	-0.33%	15,261
Nov 9, 2026	33.25	33.85	33.25	33.80	33.80	2.24%	9,609
Nov 6, 2026	32.92	33.15	32.87	33.06	33.06	0.64%	4,504
Nov 5, 2026	33.20	33.27	32.85	32.85	32.85	-2.87%	35,467
Nov 4, 2026	33.75	33.83	33.44	33.82	33.82	-0.42%	12,243
Nov 3, 2026	34.13	34.13	33.95	33.96	33.96	-0.31%	3,916
Nov 2, 2026	34.30	34.50	34.04	34.07	34.07	-0.03%	8,026
Oct 30, 2026	34.05	34.19	33.95	34.08	34.08	-2.08%	6,881
Oct 29, 2026	34.70	34.89	34.70	34.80	34.80	-0.19%	4,139
Oct 28, 2026	34.77	34.87	34.77	34.87	34.87	0.76%	6,089
Oct 27, 2026	34.38	34.61	34.38	34.61	34.60	1.27%	16,303
Oct 26, 2026	34.03	34.25	34.01	34.17	34.17	0.75%	2,741
Oct 23, 2026	34.02	34.05	33.92	33.92	33.92	-0.09%	1,855
Oct 22, 2026	34.15	34.15	33.93	33.95	33.95	-1.55%	6,038
Oct 21, 2026	34.40	34.55	34.35	34.48	34.48	0.71%	7,543
Oct 20, 2026	34.10	34.39	34.00	34.24	34.24	0.05%	12,613
Oct 19, 2026	34.16	34.38	34.16	34.22	34.22	0.46%	5,579
Oct 16, 2026	34.42	34.42	33.98	34.07	34.07	-0.78%	9,184
Oct 15, 2026	33.96	34.33	33.96	34.33	34.33	0.86%	3,437
Oct 14, 2026	34.01	34.04	33.89	34.04	34.04	-1.65%	9,773
Oct 13, 2026	34.55	34.61	34.52	34.61	34.61	-0.38%	5,380
Oct 12, 2026	34.84	34.86	34.70	34.74	34.74	-0.80%	18,614
Oct 9, 2026	34.97	35.07	34.97	35.02	35.02	0.37%	4,407
Oct 8, 2026	34.98	34.98	34.81	34.89	34.89	-0.36%	12,441
Oct 7, 2026	35.01	35.05	34.98	35.02	35.02	-1.54%	16,535
Oct 6, 2026	35.71	35.73	35.57	35.57	35.57	0.20%	9,897
Oct 5, 2026	35.45	35.58	35.42	35.50	35.50	0.80%	6,043
Oct 2, 2026	37.18	37.18	35.22	35.22	35.22	0.34%	7,221
Oct 1, 2026	34.87	35.12	34.87	35.10	35.10	0.68%	7,410
Sep 30, 2026	34.88	34.94	34.86	34.86	34.86	-0.46%	5,758
Sep 29, 2026	35.09	35.09	35.02	35.02	35.02	-0.07%	3,150
Sep 28, 2026	35.01	35.08	35.00	35.04	35.04	-0.18%	3,826
Sep 25, 2026	35.03	35.14	35.02	35.11	35.11	0.40%	1,844
Sep 24, 2026	35.01	35.03	34.95	34.97	34.97	0.13%	3,329
Sep 23, 2026	35.12	35.12	34.91	34.93	34.92	-	8,464
Sep 22, 2026	34.97	34.97	34.89	34.93	34.93	-0.19%	570
Sep 21, 2026	34.76	34.99	34.76	34.99	34.99	0.81%	2,602
Sep 18, 2026	34.61	34.71	34.61	34.71	34.71	0.38%	549
Sep 17, 2026	34.83	34.83	34.56	34.58	34.58	-0.18%	1,744
Sep 16, 2026	34.85	34.88	34.64	34.64	34.64	-0.25%	5,660
Sep 15, 2026	34.73	34.76	34.72	34.73	34.73	0.29%	621
Sep 14, 2026	34.70	34.71	34.63	34.63	34.63	-0.42%	823
Sep 11, 2026	34.30	34.78	34.30	34.77	34.77	1.42%	1,722
Sep 10, 2026	34.37	34.37	34.29	34.29	34.29	-0.16%	11,831
Sep 9, 2026	34.41	34.41	34.27	34.34	34.34	-0.29%	7,215
Sep 8, 2026	34.38	34.44	34.38	34.44	34.44	-0.40%	3,788
Sep 4, 2026	34.67	34.67	34.57	34.58	34.58	0.12%	6,066