EMCAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	73.97	73.97	73.97	73.97	73.97	-0.71%
Feb 13, 2026	74.50	74.50	74.50	74.50	74.50	0.85%
Feb 12, 2026	73.87	73.87	73.87	73.87	73.87	-1.08%
Feb 11, 2026	74.68	74.68	74.68	74.68	74.68	0.42%
Feb 10, 2026	74.37	74.37	74.37	74.37	74.37	-1.01%
Feb 9, 2026	75.13	75.13	75.13	75.13	75.13	-0.20%
Feb 6, 2026	75.28	75.28	75.28	75.28	75.28	2.80%
Feb 5, 2026	73.23	73.23	73.23	73.23	73.23	-0.41%
Feb 4, 2026	73.53	73.53	73.53	73.53	73.53	0.15%
Feb 3, 2026	73.42	73.42	73.42	73.42	73.42	0.27%
Feb 2, 2026	73.22	73.22	73.22	73.22	73.22	1.41%
Jan 30, 2026	72.20	72.20	72.20	72.20	72.20	-0.91%
Jan 29, 2026	72.86	72.86	72.86	72.86	72.86	-0.80%
Jan 28, 2026	73.45	73.45	73.45	73.45	73.45	-0.10%
Jan 27, 2026	73.52	73.52	73.52	73.52	73.52	-1.65%
Jan 26, 2026	74.75	74.75	74.75	74.75	74.75	0.59%
Jan 23, 2026	74.31	74.31	74.31	74.31	74.31	-0.89%
Jan 22, 2026	74.98	74.98	74.98	74.98	74.98	0.24%
Jan 21, 2026	74.80	74.80	74.80	74.80	74.80	1.64%
Jan 20, 2026	73.59	73.59	73.59	73.59	73.59	-1.51%
Jan 16, 2026	74.72	74.72	74.72	74.72	74.72	0.16%
Jan 15, 2026	74.60	74.60	74.60	74.60	74.60	0.87%
Jan 14, 2026	73.96	73.96	73.96	73.96	73.96	0.03%
Jan 13, 2026	73.94	73.94	73.94	73.94	73.94	-0.01%
Jan 12, 2026	73.95	73.95	73.95	73.95	73.95	0.56%
Jan 9, 2026	73.54	73.54	73.54	73.54	73.54	0.84%
Jan 8, 2026	72.93	72.93	72.93	72.93	72.93	0.15%
Jan 7, 2026	72.82	72.82	72.82	72.82	72.82	-0.52%
Jan 6, 2026	73.20	73.20	73.20	73.20	73.20	0.48%
Jan 5, 2026	72.85	72.85	72.85	72.85	72.85	1.50%
Jan 2, 2026	71.77	71.77	71.77	71.77	71.77	0.79%
Dec 31, 2025	71.21	71.21	71.21	71.21	71.21	-1.06%
Dec 30, 2025	71.97	71.97	71.97	71.97	71.97	-0.68%
Dec 29, 2025	72.46	72.46	72.46	72.46	72.46	-0.67%
Dec 26, 2025	72.95	72.95	72.95	72.95	72.95	0.07%
Dec 24, 2025	72.90	72.90	72.90	72.90	72.90	0.03%
Dec 23, 2025	72.88	72.88	72.88	72.88	72.88	-0.36%
Dec 22, 2025	73.14	73.14	73.14	73.14	73.14	0.83%
Dec 19, 2025	72.54	72.54	72.54	72.54	72.54	0.55%
Dec 18, 2025	72.14	72.14	72.14	72.14	72.14	0.60%
Dec 17, 2025	71.71	71.71	71.71	71.71	71.71	-1.20%
Dec 16, 2025	72.58	72.58	72.58	72.58	72.58	-0.43%
Dec 15, 2025	72.89	72.89	72.89	72.89	72.88	-0.29%
Dec 12, 2025	73.10	73.10	73.10	73.10	73.09	-0.95%
Dec 11, 2025	73.80	73.80	73.80	73.80	73.79	1.10%
Dec 10, 2025	73.00	73.00	73.00	73.00	72.99	0.55%
Dec 9, 2025	72.60	72.60	72.60	72.60	72.59	-0.66%
Dec 8, 2025	73.08	73.08	73.08	73.08	73.07	-0.63%
Dec 5, 2025	73.54	73.54	73.54	73.54	73.53	-0.07%
Dec 4, 2025	73.59	73.59	73.59	73.59	73.58	0.35%