EMS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	344.00	348.35	329.45	330.30	330.30	-5.99%	9,526
Feb 12, 2026	372.05	372.05	350.00	351.35	351.35	-5.41%	7,948
Feb 11, 2026	373.05	380.95	365.10	371.45	371.45	-0.88%	7,566
Feb 10, 2026	373.40	383.35	373.40	374.75	374.75	-0.44%	5,774
Feb 9, 2026	367.80	380.00	366.00	376.40	376.40	2.39%	9,553
Feb 6, 2026	377.80	377.80	363.00	367.60	367.60	-2.87%	6,992
Feb 5, 2026	380.00	385.60	360.20	378.45	378.45	1.80%	20,003
Feb 4, 2026	342.30	384.00	339.50	371.75	371.75	8.62%	15,568
Feb 3, 2026	345.50	351.40	339.35	342.25	342.25	2.82%	27,830
Feb 2, 2026	358.45	358.45	323.45	332.85	332.85	-1.68%	8,473
Feb 1, 2026	334.75	355.80	332.00	338.55	338.55	1.12%	13,576
Jan 30, 2026	324.45	337.95	322.30	334.80	334.80	2.07%	12,600
Jan 29, 2026	340.20	340.20	326.05	328.00	328.00	-3.59%	18,143
Jan 28, 2026	332.80	342.15	331.10	340.20	340.20	2.24%	9,154
Jan 27, 2026	332.55	342.45	323.35	332.75	332.75	0.15%	14,019
Jan 23, 2026	338.65	347.55	331.00	332.25	332.25	-3.04%	8,332
Jan 22, 2026	342.15	348.95	339.45	342.65	342.65	0.94%	9,990
Jan 21, 2026	349.00	354.00	334.85	339.45	339.45	-3.24%	31,939
Jan 20, 2026	364.95	365.90	350.00	350.80	350.80	-3.97%	26,255
Jan 19, 2026	380.05	383.95	364.00	365.30	365.30	-5.18%	17,606
Jan 16, 2026	375.70	393.00	375.70	385.25	385.25	1.37%	7,043
Jan 14, 2026	386.45	389.00	379.50	380.05	380.05	-1.95%	7,115
Jan 13, 2026	390.05	398.10	384.20	387.60	387.60	-1.32%	7,938
Jan 12, 2026	395.00	399.40	387.85	392.80	392.80	-1.90%	22,039
Jan 9, 2026	405.05	411.65	396.85	400.40	400.40	-2.92%	11,014
Jan 8, 2026	420.05	422.90	410.00	412.45	412.45	-2.77%	7,415
Jan 7, 2026	416.00	425.30	415.00	424.20	424.20	2.20%	6,338
Jan 6, 2026	428.00	429.05	412.25	415.05	415.05	-3.10%	11,773
Jan 5, 2026	434.30	446.00	426.10	428.35	428.35	-1.36%	8,436
Jan 2, 2026	424.00	437.75	424.00	434.25	434.25	1.20%	5,139
Jan 1, 2026	434.40	439.45	427.50	429.10	429.10	-1.20%	5,087
Dec 31, 2025	416.05	438.00	416.05	434.30	434.30	4.17%	14,418
Dec 30, 2025	417.05	423.30	414.90	416.90	416.90	-1.07%	5,177
Dec 29, 2025	428.25	431.55	420.15	421.40	421.40	-1.60%	4,728
Dec 26, 2025	434.20	438.90	427.00	428.25	428.25	-1.36%	9,887
Dec 24, 2025	441.20	447.75	432.80	434.15	434.15	-1.59%	5,563
Dec 23, 2025	446.35	452.35	440.50	441.15	441.15	-0.85%	3,636
Dec 22, 2025	447.35	452.45	442.75	444.95	444.95	-0.53%	4,510
Dec 19, 2025	451.00	451.00	441.30	447.30	447.30	0.04%	6,421
Dec 18, 2025	439.05	450.35	439.05	447.10	447.10	0.07%	7,915
Dec 17, 2025	447.40	463.00	428.65	446.80	446.80	1.85%	23,455
Dec 16, 2025	424.90	445.20	419.30	438.70	438.70	3.10%	11,362
Dec 15, 2025	413.60	430.00	411.65	425.50	425.50	3.31%	10,184
Dec 12, 2025	410.80	416.75	410.00	411.85	411.85	0.57%	6,061
Dec 11, 2025	409.55	412.50	405.00	409.50	409.50	-0.02%	9,176
Dec 10, 2025	416.65	421.65	405.20	409.60	409.60	-1.69%	4,929
Dec 9, 2025	400.15	420.00	396.45	416.65	416.65	2.67%	12,875
Dec 8, 2025	414.00	416.35	398.75	405.80	405.80	-2.04%	9,720
Dec 5, 2025	425.85	425.85	412.50	414.25	414.25	-3.17%	10,410
Dec 4, 2025	424.05	437.50	422.05	427.80	427.80	0.11%	9,177