EMPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	31.20	31.20	31.03	31.05	31.05	-0.02%	14,484
May 4, 2026	31.02	31.10	30.98	31.05	31.05	0.30%	6,148
May 1, 2026	30.94	31.00	30.94	30.96	30.96	0.49%	1,097
Apr 30, 2026	30.75	30.81	30.75	30.81	30.81	0.32%	12,665
Apr 29, 2026	30.63	30.71	30.62	30.71	30.71	0.28%	2,861
Apr 28, 2026	30.59	30.65	30.59	30.62	30.62	-0.10%	16,815
Apr 27, 2026	30.67	30.67	30.63	30.65	30.65	-0.35%	1,980
Apr 24, 2026	30.81	30.83	30.72	30.76	30.76	0.32%	5,774
Apr 23, 2026	30.55	30.67	30.55	30.66	30.66	0.73%	1,177
Apr 22, 2026	30.50	30.52	30.44	30.44	30.44	0.17%	1,052
Apr 21, 2026	30.48	30.50	30.38	30.39	30.39	0.28%	1,890
Apr 20, 2026	30.44	30.44	30.31	30.31	30.31	0.02%	434
Apr 17, 2026	30.23	30.30	30.22	30.30	30.30	0.76%	2,908
Apr 16, 2026	30.04	30.08	30.03	30.07	30.07	0.18%	5,581
Apr 15, 2026	30.09	30.09	29.91	30.02	30.02	0.16%	3,717
Apr 14, 2026	29.95	30.00	29.95	29.97	29.97	0.40%	2,474
Apr 13, 2026	29.81	29.85	29.81	29.85	29.85	0.21%	528
Apr 10, 2026	29.75	29.79	29.75	29.79	29.79	0.11%	2,500
Apr 9, 2026	29.76	29.76	29.76	29.76	29.76	-0.11%	175
Apr 8, 2026	29.69	29.79	29.69	29.79	29.79	1.26%	2,905
Apr 7, 2026	29.42	29.42	29.42	29.42	29.42	-0.09%	350
Apr 6, 2026	29.42	29.52	29.41	29.45	29.45	0.21%	539
Apr 2, 2026	29.36	29.38	29.36	29.38	29.38	-0.08%	578
Apr 1, 2026	29.40	29.55	29.40	29.41	29.41	0.67%	2,420
Mar 31, 2026	28.70	29.23	28.70	29.21	29.21	2.72%	3,197
Mar 30, 2026	28.66	28.69	28.35	28.44	28.44	-1.10%	1,739
Mar 27, 2026	28.99	28.99	28.72	28.75	28.75	-1.69%	1,858
Mar 26, 2026	29.76	29.76	29.25	29.25	29.25	-2.30%	1,042
Mar 25, 2026	30.07	30.18	29.93	29.93	29.93	0.75%	1,587
Mar 24, 2026	29.64	29.77	29.64	29.71	29.71	-0.47%	421
Mar 23, 2026	29.85	30.00	29.85	29.85	29.85	1.19%	433
Mar 20, 2026	29.67	29.67	29.50	29.50	29.50	-1.31%	1,703
Mar 19, 2026	29.62	29.89	29.62	29.89	29.89	0.23%	3,631
Mar 18, 2026	30.14	30.14	29.82	29.82	29.82	-0.87%	1,147
Mar 17, 2026	30.00	30.10	29.95	30.08	30.08	0.99%	2,057
Mar 16, 2026	29.80	29.85	29.75	29.79	29.78	1.17%	40,896
Mar 13, 2026	29.85	29.85	29.42	29.44	29.44	-0.10%	15,903
Mar 12, 2026	29.68	29.68	29.43	29.47	29.47	-1.30%	8,589
Mar 11, 2026	30.06	30.06	29.82	29.86	29.86	0.15%	2,111
Mar 10, 2026	29.59	30.03	29.59	29.81	29.81	0.18%	2,064
Mar 9, 2026	29.35	29.76	29.35	29.76	29.76	1.09%	1,744
Mar 6, 2026	29.52	29.75	29.44	29.44	29.44	-1.32%	28,562
Mar 5, 2026	29.84	29.90	29.82	29.83	29.83	-0.28%	1,775
Mar 4, 2026	29.56	29.92	29.56	29.92	29.91	1.72%	1,817
Mar 3, 2026	29.33	29.49	29.30	29.41	29.41	-1.63%	3,400
Mar 2, 2026	29.83	29.89	29.83	29.89	29.89	0.93%	746
Feb 27, 2026	29.65	29.65	29.58	29.62	29.62	-0.54%	1,752
Feb 26, 2026	29.88	29.88	29.58	29.78	29.78	-1.10%	13,480
Feb 25, 2026	30.16	30.17	30.10	30.11	30.11	0.17%	19,479
Feb 24, 2026	29.93	30.08	29.92	30.06	30.06	0.73%	6,009