EMCAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	76.31	76.31	76.31	76.31	76.31	1.02%
Jul 8, 2026	75.54	75.54	75.54	75.54	75.54	-0.67%
Jul 7, 2026	76.05	76.05	76.05	76.05	76.05	-1.68%
Jul 6, 2026	77.35	77.35	77.35	77.35	77.35	0.34%
Jul 2, 2026	77.09	77.09	77.09	77.09	77.09	-0.54%
Jul 1, 2026	77.51	77.51	77.51	77.51	77.51	-0.82%
Jun 30, 2026	78.15	78.15	78.15	78.15	78.15	0.72%
Jun 29, 2026	77.59	77.59	77.59	77.59	77.59	1.23%
Jun 26, 2026	76.65	76.65	76.65	76.65	76.65	-0.66%
Jun 25, 2026	77.16	77.16	77.16	77.16	77.16	1.53%
Jun 24, 2026	76.00	76.00	76.00	76.00	76.00	0.45%
Jun 23, 2026	75.66	75.66	75.66	75.66	75.66	-1.10%
Jun 22, 2026	76.50	76.50	76.50	76.50	76.50	0.63%
Jun 18, 2026	76.02	76.02	76.02	76.02	76.02	0.54%
Jun 17, 2026	75.61	75.61	75.61	75.61	75.61	-1.31%
Jun 16, 2026	76.61	76.61	76.61	76.61	76.61	-0.71%
Jun 15, 2026	77.16	77.16	77.16	77.16	77.16	0.46%
Jun 12, 2026	76.81	76.81	76.81	76.81	76.81	0.77%
Jun 11, 2026	76.22	76.22	76.22	76.22	76.22	1.67%
Jun 10, 2026	74.97	74.97	74.97	74.97	74.97	-0.43%
Jun 9, 2026	75.29	75.29	75.29	75.29	75.29	0.55%
Jun 8, 2026	74.88	74.88	74.88	74.88	74.88	0.51%
Jun 5, 2026	74.50	74.50	74.50	74.50	74.50	-1.78%
Jun 4, 2026	75.85	75.85	75.85	75.85	75.85	0.32%
Jun 3, 2026	75.61	75.61	75.61	75.61	75.61	1.46%
Jun 2, 2026	74.52	74.52	74.52	74.52	74.52	0.50%
Jun 1, 2026	74.15	74.15	74.15	74.15	74.15	0.16%
May 29, 2026	74.03	74.03	74.03	74.03	74.03	-0.38%
May 28, 2026	74.31	74.31	74.31	74.31	74.31	0.57%
May 27, 2026	73.89	73.89	73.89	73.89	73.89	-0.75%
May 26, 2026	74.45	74.45	74.45	74.45	74.45	0.95%
May 22, 2026	73.75	73.75	73.75	73.75	73.75	0.27%
May 21, 2026	73.55	73.55	73.55	73.55	73.55	-0.04%
May 20, 2026	73.58	73.58	73.58	73.58	73.58	1.42%
May 19, 2026	72.55	72.55	72.55	72.55	72.55	-0.44%
May 18, 2026	72.87	72.87	72.87	72.87	72.87	-0.55%
May 15, 2026	73.27	73.27	73.27	73.27	73.27	-0.80%
May 14, 2026	73.86	73.86	73.86	73.86	73.86	0.11%
May 13, 2026	73.78	73.78	73.78	73.78	73.78	-0.47%
May 12, 2026	74.13	74.13	74.13	74.13	74.13	-0.40%
May 11, 2026	74.43	74.43	74.43	74.43	74.43	0.08%
May 8, 2026	74.37	74.37	74.37	74.37	74.37	-0.32%
May 7, 2026	74.61	74.61	74.61	74.61	74.61	-2.46%
May 6, 2026	76.49	76.49	76.49	76.49	76.49	0.84%
May 5, 2026	75.85	75.85	75.85	75.85	75.85	2.81%
May 4, 2026	73.78	73.78	73.78	73.78	73.78	0.33%
May 1, 2026	73.54	73.54	73.54	73.54	73.54	0.16%
Apr 30, 2026	73.42	73.42	73.42	73.42	73.42	3.36%
Apr 29, 2026	71.03	71.03	71.03	71.03	71.03	-0.98%
Apr 28, 2026	71.73	71.73	71.73	71.73	71.73	-0.51%