EMPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	33.26	33.26	33.10	33.10	33.10	0.27%	5,916
Jul 8, 2026	32.90	33.02	32.88	33.01	33.01	1.21%	3,880
Jul 7, 2026	32.63	32.63	32.53	32.61	32.61	-0.58%	2,924
Jul 6, 2026	33.02	33.03	32.80	32.80	32.80	0.38%	2,147
Jul 2, 2026	33.11	33.11	32.59	32.68	32.68	-0.95%	9,428
Jul 1, 2026	33.04	33.04	32.98	33.00	32.99	-0.52%	2,328
Jun 30, 2026	33.03	33.19	33.03	33.17	33.17	1.06%	6,902
Jun 29, 2026	32.72	32.87	32.72	32.82	32.82	0.72%	5,426
Jun 26, 2026	32.64	32.65	32.58	32.58	32.58	-0.27%	5,246
Jun 25, 2026	32.63	32.71	32.63	32.67	32.67	0.19%	4,895
Jun 24, 2026	32.75	32.80	32.59	32.61	32.61	0.20%	4,549
Jun 23, 2026	32.56	32.86	32.17	32.54	32.54	-0.47%	15,557
Jun 22, 2026	32.75	32.76	32.66	32.69	32.69	0.26%	9,497
Jun 18, 2026	32.71	32.71	32.45	32.61	32.61	0.91%	4,924
Jun 17, 2026	32.58	32.58	32.28	32.32	32.32	-0.91%	17,474
Jun 16, 2026	32.80	32.80	32.60	32.61	32.61	-0.81%	7,904
Jun 15, 2026	32.83	32.95	32.82	32.88	32.88	-0.12%	5,405
Jun 12, 2026	32.82	32.95	32.80	32.92	32.92	0.17%	4,392
Jun 11, 2026	32.78	32.88	32.71	32.86	32.86	0.46%	4,874
Jun 10, 2026	32.94	32.94	32.68	32.71	32.71	-0.08%	8,299
Jun 9, 2026	32.91	32.91	32.69	32.74	32.74	-	5,749
Jun 8, 2026	32.71	32.86	32.68	32.74	32.74	0.41%	20,296
Jun 5, 2026	32.84	32.84	32.61	32.61	32.61	-0.31%	4,555
Jun 4, 2026	32.61	32.75	32.60	32.71	32.71	-0.02%	16,031