Emmbi Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	95.25	95.25	93.15	93.41	93.41	0.14%	4,113
Feb 17, 2026	93.06	94.84	92.00	93.28	93.28	0.15%	13,065
Feb 16, 2026	96.00	96.00	92.00	93.14	93.14	-0.21%	8,318
Feb 13, 2026	94.65	95.28	92.52	93.34	93.34	-1.45%	16,339
Feb 12, 2026	93.71	95.49	93.51	94.71	94.71	1.08%	2,256
Feb 11, 2026	94.34	95.49	92.50	93.70	93.70	-0.18%	6,337
Feb 10, 2026	95.01	97.00	92.20	93.87	93.87	-0.47%	26,726
Feb 9, 2026	94.01	97.00	93.50	94.31	94.31	1.15%	7,864
Feb 6, 2026	95.01	95.09	92.00	93.24	93.24	-1.50%	5,719
Feb 5, 2026	94.39	96.00	93.51	94.66	94.66	0.29%	4,115
Feb 4, 2026	98.00	98.00	93.20	94.39	94.39	-0.69%	5,995
Feb 3, 2026	94.80	95.70	93.06	95.05	95.05	2.29%	15,347
Feb 2, 2026	95.00	97.00	92.16	92.92	92.92	-2.19%	19,383
Feb 1, 2026	92.83	96.70	91.33	95.00	95.00	1.83%	10,624
Jan 30, 2026	93.91	94.99	92.01	93.29	93.29	-0.66%	9,130
Jan 29, 2026	94.10	95.01	91.42	93.91	93.91	0.19%	6,904
Jan 28, 2026	94.79	95.49	93.00	93.73	93.73	1.27%	7,918
Jan 27, 2026	95.80	95.80	91.21	92.55	92.55	-2.51%	14,274
Jan 23, 2026	94.00	95.76	92.10	94.93	94.93	1.33%	10,341
Jan 22, 2026	93.49	97.00	92.00	93.68	93.68	1.99%	24,724
Jan 21, 2026	92.01	93.45	90.26	91.85	91.85	-0.86%	8,139
Jan 20, 2026	94.80	95.99	92.26	92.65	92.65	-0.49%	8,459
Jan 19, 2026	93.05	94.90	93.05	93.11	93.11	-1.31%	18,876
Jan 16, 2026	93.70	96.33	93.00	94.35	94.35	-0.41%	10,389
Jan 14, 2026	94.51	95.69	93.15	94.74	94.74	0.68%	7,217
Jan 13, 2026	96.99	98.00	93.35	94.10	94.10	-3.07%	18,989
Jan 12, 2026	93.51	99.79	93.51	97.08	97.08	1.43%	9,411
Jan 9, 2026	97.01	98.23	95.15	95.71	95.71	-1.77%	11,794
Jan 8, 2026	99.38	99.38	97.23	97.43	97.43	-0.46%	11,170
Jan 7, 2026	98.97	99.70	96.67	97.88	97.88	-0.79%	8,038
Jan 6, 2026	98.00	99.08	97.11	98.66	98.66	0.82%	5,653
Jan 5, 2026	99.01	99.98	97.33	97.86	97.86	-2.43%	7,363
Jan 2, 2026	98.37	101.78	97.51	100.30	100.30	1.96%	6,648
Jan 1, 2026	98.50	101.50	96.21	98.37	98.37	1.67%	24,712
Dec 31, 2025	97.66	98.49	96.11	96.75	96.75	-0.01%	15,569
Dec 30, 2025	97.52	98.18	96.00	96.76	96.76	-0.63%	5,983
Dec 29, 2025	98.95	101.27	96.31	97.37	97.37	-1.61%	14,072
Dec 26, 2025	100.00	100.00	98.40	98.96	98.96	-0.28%	10,062
Dec 24, 2025	101.95	102.60	99.00	99.24	99.24	-1.92%	10,611
Dec 23, 2025	100.85	103.60	100.11	101.18	101.18	0.24%	21,340
Dec 22, 2025	99.00	102.90	98.50	100.94	100.94	2.32%	9,419
Dec 19, 2025	99.14	99.50	97.60	98.65	98.65	0.01%	7,965
Dec 18, 2025	99.96	100.01	97.70	98.64	98.64	-1.90%	9,234
Dec 17, 2025	98.83	101.99	98.21	100.55	100.55	1.24%	17,503
Dec 16, 2025	101.80	101.80	97.21	99.32	99.32	-0.71%	11,191
Dec 15, 2025	97.80	102.00	96.52	100.03	100.03	4.18%	13,453
Dec 12, 2025	97.25	97.25	95.50	96.02	96.02	0.85%	8,931
Dec 11, 2025	97.41	97.54	94.21	95.21	95.21	-0.22%	12,390
Dec 10, 2025	98.95	98.95	94.41	95.42	95.42	-1.45%	22,498
Dec 9, 2025	96.01	97.90	93.29	96.82	96.82	-0.13%	33,744