Emmbi Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	87.00	88.94	84.81	88.94	88.94	1.41%	132
Apr 20, 2026	88.50	88.50	87.70	87.70	87.70	-0.90%	28
Apr 17, 2026	89.24	89.75	88.40	88.50	88.50	-	328
Apr 16, 2026	89.50	90.85	87.07	88.50	88.50	1.70%	1,385
Apr 15, 2026	88.00	89.71	87.00	87.02	87.02	4.40%	1,665
Apr 13, 2026	85.00	85.00	81.13	83.35	83.35	-3.10%	450
Apr 10, 2026	85.34	86.68	82.84	86.02	86.02	2.81%	4,280
Apr 9, 2026	83.37	84.25	81.53	83.67	83.67	2.16%	3,310
Apr 8, 2026	79.91	81.90	79.80	81.90	81.90	5.36%	1,008
Apr 7, 2026	78.20	79.10	75.71	77.73	77.73	3.02%	154
Apr 6, 2026	71.37	78.20	71.37	75.45	75.45	8.13%	1,486
Apr 2, 2026	66.78	70.50	66.00	69.78	69.78	4.10%	886
Apr 1, 2026	64.80	68.84	64.80	67.03	67.03	11.11%	1,856
Mar 30, 2026	61.50	64.85	60.06	60.33	60.33	-2.11%	13,171
Mar 27, 2026	68.10	71.97	61.00	61.63	61.63	-10.84%	15,242
Mar 25, 2026	75.49	75.55	67.06	69.12	69.12	-3.26%	6,308
Mar 24, 2026	73.47	73.47	70.82	71.45	71.45	0.62%	1,233
Mar 23, 2026	75.01	76.39	71.00	71.01	71.01	-7.38%	4,726
Mar 20, 2026	79.35	81.89	76.48	76.67	76.67	-2.78%	1,311
Mar 19, 2026	82.18	83.32	78.55	78.86	78.86	-4.04%	3,703
Mar 18, 2026	80.50	82.50	80.50	82.18	82.18	2.69%	6,737
Mar 17, 2026	78.81	81.36	77.55	80.03	80.03	2.13%	852
Mar 16, 2026	76.09	78.36	75.92	78.36	78.36	-2.69%	1,694
Mar 13, 2026	82.10	83.05	80.48	80.53	80.53	-3.06%	77
Mar 12, 2026	83.00	85.00	82.01	83.07	83.07	0.08%	726
Mar 11, 2026	83.50	83.50	82.10	83.00	83.00	-1.18%	1,715
Mar 10, 2026	83.96	84.78	81.07	83.99	83.99	4.21%	5,499
Mar 9, 2026	79.50	83.22	79.50	80.60	80.60	-1.61%	2,637
Mar 6, 2026	84.90	87.02	81.40	81.92	81.92	-3.51%	633
Mar 5, 2026	85.06	86.50	83.69	84.90	84.90	-0.90%	1,130
Mar 4, 2026	89.00	89.00	85.47	85.67	85.67	-2.41%	2,120
Mar 2, 2026	89.00	91.00	87.79	87.79	87.79	-2.52%	937
Feb 27, 2026	90.06	92.61	90.00	90.06	90.06	-	2,311
Feb 26, 2026	91.50	92.50	89.20	90.06	90.06	-1.57%	1,925
Feb 25, 2026	91.00	91.50	88.80	91.50	91.50	-0.09%	765
Feb 24, 2026	92.28	92.28	91.58	91.58	91.58	0.01%	164
Feb 23, 2026	91.72	91.72	88.66	91.57	91.57	1.58%	1,001
Feb 20, 2026	92.81	92.81	89.40	90.15	90.15	-2.96%	2,294
Feb 19, 2026	94.99	94.99	91.20	92.90	92.90	-1.17%	532
Feb 18, 2026	94.00	94.00	94.00	94.00	94.00	1.08%	350
Feb 17, 2026	93.00	93.00	93.00	93.00	93.00	-0.29%	800
Feb 16, 2026	92.97	95.35	91.99	93.27	93.27	0.32%	1,254
Feb 12, 2026	93.94	95.47	92.97	92.97	92.97	-1.03%	811
Feb 11, 2026	94.19	94.26	93.03	93.94	93.94	0.05%	145
Feb 10, 2026	96.35	97.63	92.25	93.89	93.89	-2.55%	9,762
Feb 9, 2026	96.35	96.35	96.35	96.35	96.35	3.20%	100
Feb 6, 2026	94.60	94.91	92.00	93.36	93.36	-1.72%	1,912
Feb 5, 2026	94.00	95.00	93.96	94.99	94.99	1.37%	629
Feb 4, 2026	95.00	95.00	93.67	93.71	93.71	-1.05%	173
Feb 3, 2026	93.50	95.27	93.50	94.70	94.70	1.19%	2,364