EMPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	33.85	33.85	33.74	33.77	33.77	0.06%	3,044
Aug 4, 2026	33.28	33.82	33.28	33.75	33.75	2.61%	6,362
Aug 3, 2026	32.54	32.91	32.54	32.89	32.89	-0.48%	10,708
Jul 31, 2026	33.02	33.05	32.94	33.05	33.05	1.10%	13,522
Jul 30, 2026	32.55	32.73	32.55	32.69	32.69	1.35%	2,824
Jul 29, 2026	32.50	32.50	32.23	32.26	32.25	-0.69%	17,331
Jul 28, 2026	32.49	32.55	32.48	32.48	32.48	-0.88%	4,134
Jul 27, 2026	32.70	32.82	32.63	32.77	32.77	-0.67%	10,553
Jul 24, 2026	33.05	33.06	32.92	32.99	32.99	-0.69%	1,889
Jul 23, 2026	33.32	33.32	33.18	33.22	33.22	-0.14%	1,834
Jul 22, 2026	33.19	33.30	33.19	33.27	33.27	0.66%	18,344
Jul 21, 2026	32.99	33.06	32.92	33.05	33.05	1.33%	3,997
Jul 20, 2026	32.68	32.68	32.61	32.61	32.61	0.41%	4,735
Jul 17, 2026	32.26	32.55	32.26	32.48	32.48	-0.38%	3,792
Jul 16, 2026	32.90	32.90	32.56	32.60	32.60	-0.95%	5,616
Jul 15, 2026	33.17	33.17	32.82	32.92	32.92	-1.16%	15,097
Jul 14, 2026	33.48	33.48	33.29	33.30	33.30	0.37%	6,117
Jul 13, 2026	33.20	33.31	33.15	33.18	33.18	-0.27%	13,723
Jul 10, 2026	33.26	33.29	33.25	33.27	33.27	0.52%	1,286