Emmbi Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	84.65	84.65	83.50	84.30	84.30	-0.40%	582
May 19, 2026	83.00	85.23	83.00	84.64	84.64	1.18%	908
May 18, 2026	92.00	92.00	82.00	83.65	83.65	0.60%	1,215
May 15, 2026	86.21	87.42	83.12	83.15	83.15	-3.31%	294
May 14, 2026	86.09	86.09	85.79	86.00	86.00	0.61%	917
May 13, 2026	82.69	85.75	82.69	85.48	85.48	3.86%	843
May 11, 2026	82.50	83.99	81.50	82.30	82.30	-0.21%	136
May 8, 2026	85.54	86.50	81.59	82.47	82.47	-4.66%	2,493
May 7, 2026	84.00	86.50	84.00	86.50	86.50	3.35%	2
May 6, 2026	94.00	94.00	82.60	83.70	83.70	0.30%	1,421
May 5, 2026	83.85	93.00	82.03	83.45	83.45	-0.48%	4,258
May 4, 2026	84.50	85.00	83.82	83.85	83.85	-0.21%	823
Apr 30, 2026	80.00	88.00	80.00	84.03	84.03	-0.47%	107
Apr 29, 2026	86.92	86.92	84.32	84.43	84.43	0.17%	61
Apr 28, 2026	87.42	88.00	84.29	84.29	84.29	-4.22%	199