EMPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	33.96	34.33	33.96	34.33	34.33	0.87%	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
Sep 3, 2026	34.44	34.62	34.44	34.54	34.54	-0.01%	2,721
Sep 2, 2026	34.62	34.65	34.54	34.54	34.54	-0.10%	4,150
Sep 1, 2026	34.74	34.82	34.58	34.58	34.57	-1.51%	18,157
Aug 31, 2026	34.94	35.15	34.93	35.11	35.11	0.15%	4,272
Aug 28, 2026	35.47	35.47	35.02	35.05	35.05	-1.89%	34,682
Aug 27, 2026	35.71	35.75	35.57	35.73	35.73	1.30%	5,164
Aug 26, 2026	35.52	35.52	35.20	35.27	35.27	-0.56%	1,646
Aug 25, 2026	35.07	35.50	35.07	35.47	35.47	1.78%	14,417
Aug 24, 2026	35.05	35.05	34.85	34.85	34.85	-1.06%	4,424
Aug 21, 2026	34.96	35.25	34.96	35.22	35.22	1.57%	8,063
Aug 20, 2026	34.88	34.88	34.63	34.68	34.68	-0.37%	2,925
Aug 19, 2026	34.61	34.86	34.56	34.81	34.81	1.39%	6,207
Aug 18, 2026	34.71	34.71	34.25	34.33	34.33	-1.64%	20,959
Aug 17, 2026	34.70	35.01	34.70	34.90	34.90	0.17%	3,787
Aug 14, 2026	35.00	35.00	34.82	34.85	34.85	-0.55%	7,437
Aug 13, 2026	35.04	35.08	34.88	35.04	35.04	0.79%	15,855
Aug 12, 2026	34.91	34.91	34.74	34.76	34.76	0.44%	9,436
Aug 11, 2026	34.44	34.63	34.44	34.61	34.61	0.71%	21,074
Aug 10, 2026	34.45	34.45	34.37	34.37	34.37	-0.21%	5,131
Aug 7, 2026	34.21	34.45	34.21	34.44	34.44	2.16%	15,523
Aug 6, 2026	34.91	36.02	33.71	33.71	33.71	-0.18%	3,884