Emmbi Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	85.55	86.60	85.55	86.17	86.17	0.76%	1,641
Jul 30, 2026	86.10	87.00	85.52	85.52	85.52	-	2,092
Jul 29, 2026	84.75	87.99	84.55	85.52	85.52	-3.80%	5,091
Jul 28, 2026	88.90	88.90	88.90	88.90	88.90	-3.36%	10
Jul 27, 2026	88.00	91.99	84.10	91.99	91.99	3.94%	2,186
Jul 24, 2026	88.00	88.50	88.00	88.50	88.50	0.34%	70
Jul 23, 2026	88.00	88.20	88.00	88.20	88.20	0.22%	52
Jul 22, 2026	88.01	88.01	87.76	88.01	88.01	-4.72%	699
Jul 21, 2026	94.25	94.25	92.37	92.37	92.37	-2.72%	32
Jul 20, 2026	94.95	94.95	94.95	94.95	94.95	-0.05%	118
Jul 17, 2026	95.00	95.00	95.00	95.00	95.00	4.65%	10
Jul 16, 2026	90.78	90.78	90.78	90.78	90.78	-	5
Jul 15, 2026	90.00	90.78	89.00	90.78	90.78	0.87%	215
Jul 14, 2026	90.00	90.00	90.00	90.00	90.00	0.02%	150
Jul 13, 2026	90.46	90.50	87.00	89.98	89.98	-0.57%	556
Jul 10, 2026	89.00	91.00	88.50	90.50	90.50	0.56%	702
Jul 9, 2026	90.50	90.50	90.00	90.00	90.00	-1.21%	281
Jul 8, 2026	91.15	91.15	91.10	91.10	91.10	-	162
Jul 7, 2026	91.11	96.50	91.10	91.10	91.10	-3.09%	546
Jul 6, 2026	94.00	94.00	94.00	94.00	94.00	-1.05%	16
Jul 3, 2026	89.87	99.19	89.87	95.00	95.00	0.42%	205
Jul 2, 2026	95.43	96.71	93.64	94.60	94.60	-2.94%	1,663
Jul 1, 2026	97.12	97.54	95.64	97.47	97.47	-0.54%	1,003
Jun 30, 2026	99.00	103.00	98.00	98.00	98.00	5.02%	2,217
Jun 29, 2026	96.54	97.51	92.65	93.32	93.32	-2.75%	2,721
Jun 25, 2026	98.00	99.00	95.40	95.96	95.96	-2.43%	2,647
Jun 24, 2026	106.45	106.45	98.00	98.35	98.35	-4.52%	1,969
Jun 23, 2026	91.60	112.30	91.60	103.01	103.01	10.07%	42,265
Jun 22, 2026	87.20	94.47	87.20	93.59	93.59	0.46%	865
Jun 19, 2026	90.99	93.39	90.99	93.16	93.16	1.88%	2,704
Jun 18, 2026	93.29	93.48	91.25	91.44	91.44	-0.60%	161
Jun 17, 2026	90.77	95.12	90.00	91.99	91.99	0.63%	599
Jun 16, 2026	85.26	93.00	85.26	91.41	91.41	7.20%	3,871
Jun 15, 2026	85.00	85.27	83.40	85.27	85.27	0.91%	992
Jun 12, 2026	89.70	89.70	80.37	84.50	84.50	1.08%	731
Jun 11, 2026	83.45	83.81	83.00	83.60	83.60	-2.79%	457
Jun 10, 2026	85.33	86.40	83.40	86.00	86.00	0.79%	408
Jun 9, 2026	85.60	85.60	84.68	85.33	85.33	-0.61%	43
Jun 8, 2026	83.49	86.50	82.64	85.85	85.85	1.66%	790
Jun 5, 2026	84.00	84.45	84.00	84.45	84.45	-0.73%	5
Jun 4, 2026	82.90	86.00	82.23	85.07	85.07	2.62%	1,598
Jun 3, 2026	84.00	84.00	82.69	82.90	82.90	-3.15%	202
Jun 2, 2026	84.00	85.95	81.95	85.60	85.60	1.89%	845
Jun 1, 2026	83.00	85.70	81.25	84.01	84.01	0.57%	828
May 29, 2026	85.84	87.92	82.50	83.53	83.53	-0.75%	2,006
May 27, 2026	84.95	85.32	83.00	84.16	84.16	1.32%	1,954
May 26, 2026	85.90	86.99	81.02	83.06	83.06	-3.43%	1,884
May 25, 2026	91.50	91.50	82.10	86.01	86.01	4.89%	2,623
May 22, 2026	82.40	84.00	82.00	82.00	82.00	-0.44%	121
May 21, 2026	83.00	84.11	82.00	82.36	82.36	-2.30%	1,674