EMCAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 27, 2026	72.10	72.10	72.10	72.10	72.10	-0.33%
Apr 24, 2026	72.34	72.34	72.34	72.34	72.34	0.75%
Apr 23, 2026	71.80	71.80	71.80	71.80	71.80	0.86%
Apr 22, 2026	71.19	71.19	71.19	71.19	71.19	0.10%
Apr 21, 2026	71.12	71.12	71.12	71.12	71.12	-0.10%
Apr 20, 2026	71.19	71.19	71.19	71.19	71.19	0.38%
Apr 17, 2026	70.92	70.92	70.92	70.92	70.92	1.76%
Apr 16, 2026	69.69	69.69	69.69	69.69	69.69	-0.04%
Apr 15, 2026	69.72	69.72	69.72	69.72	69.72	-0.11%
Apr 14, 2026	69.80	69.80	69.80	69.80	69.80	-0.13%
Apr 13, 2026	69.89	69.89	69.89	69.89	69.89	1.06%
Apr 10, 2026	69.16	69.16	69.16	69.16	69.16	-0.96%
Apr 9, 2026	69.83	69.83	69.83	69.83	69.83	0.50%
Apr 8, 2026	69.48	69.48	69.48	69.48	69.48	3.04%
Apr 7, 2026	67.43	67.43	67.43	67.43	67.43	-0.18%
Apr 6, 2026	67.55	67.55	67.55	67.55	67.55	0.33%
Apr 2, 2026	67.33	67.33	67.33	67.33	67.33	-0.09%
Apr 1, 2026	67.39	67.39	67.39	67.39	67.39	0.97%
Mar 31, 2026	66.74	66.74	66.74	66.74	66.74	2.60%
Mar 30, 2026	65.05	65.05	65.05	65.05	65.05	-0.66%
Mar 27, 2026	65.48	65.48	65.48	65.48	65.48	-1.12%
Mar 26, 2026	66.22	66.22	66.22	66.22	66.22	-1.68%
Mar 25, 2026	67.35	67.35	67.35	67.35	67.35	0.91%
Mar 24, 2026	66.74	66.74	66.74	66.74	66.74	0.29%
Mar 23, 2026	66.55	66.55	66.55	66.55	66.55	0.60%
Mar 20, 2026	66.15	66.15	66.15	66.15	66.15	-1.65%
Mar 19, 2026	67.26	67.26	67.26	67.26	67.26	-0.06%
Mar 18, 2026	67.30	67.30	67.30	67.30	67.30	-1.22%
Mar 17, 2026	68.13	68.13	68.13	68.13	68.13	0.55%
Mar 16, 2026	67.76	67.76	67.76	67.76	67.76	0.76%
Mar 13, 2026	67.25	67.25	67.25	67.25	67.25	0.16%
Mar 12, 2026	67.14	67.14	67.14	67.14	67.14	-2.04%
Mar 11, 2026	68.54	68.54	68.54	68.54	68.54	-0.54%
Mar 10, 2026	68.91	68.91	68.91	68.91	68.91	-1.05%
Mar 9, 2026	69.64	69.64	69.64	69.64	69.64	0.97%
Mar 6, 2026	68.97	68.97	68.97	68.97	68.97	-1.88%
Mar 5, 2026	70.29	70.29	70.29	70.29	70.29	-1.13%
Mar 4, 2026	71.09	71.09	71.09	71.09	71.09	0.64%
Mar 3, 2026	70.64	70.64	70.64	70.64	70.64	-0.66%
Mar 2, 2026	71.11	71.11	71.11	71.11	71.11	0.99%
Feb 27, 2026	70.41	70.41	70.41	70.41	70.41	-0.75%
Feb 26, 2026	70.94	70.94	70.94	70.94	70.94	-0.32%
Feb 25, 2026	71.17	71.17	71.17	71.17	71.17	0.28%
Feb 24, 2026	70.97	70.97	70.97	70.97	70.97	1.37%
Feb 23, 2026	70.01	70.01	70.01	70.01	70.01	-1.62%
Feb 20, 2026	71.16	71.16	71.16	71.16	71.16	0.64%
Feb 19, 2026	70.71	70.71	70.71	70.71	70.71	0.86%
Feb 18, 2026	70.11	70.11	70.11	70.11	70.11	0.56%
Feb 17, 2026	69.72	69.72	69.72	69.72	69.72	-0.71%
Feb 13, 2026	70.22	70.22	70.22	70.22	70.22	0.86%