EMS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	274.00	280.80	270.00	270.50	270.50	-1.85%	157,039
Mar 5, 2026	274.45	277.20	270.00	275.60	275.60	0.60%	170,466
Mar 4, 2026	277.55	281.60	272.20	273.95	273.95	-3.01%	176,706
Mar 2, 2026	273.10	286.50	273.05	282.45	282.45	-2.18%	209,547
Feb 27, 2026	293.00	295.55	286.60	288.75	288.75	-1.90%	146,660
Feb 26, 2026	289.50	304.00	289.50	294.35	294.35	1.80%	219,806
Feb 25, 2026	303.10	305.00	288.00	289.15	289.15	-4.21%	334,568
Feb 24, 2026	309.70	309.70	301.00	301.85	301.85	-2.80%	112,539
Feb 23, 2026	310.00	320.50	307.00	310.55	310.55	1.02%	163,663
Feb 20, 2026	310.00	313.80	306.00	307.40	307.40	-1.36%	145,921
Feb 19, 2026	320.50	324.75	310.00	311.65	311.65	-3.44%	150,814
Feb 18, 2026	307.95	329.25	305.15	322.75	322.75	5.99%	507,103
Feb 17, 2026	305.00	309.50	301.10	304.50	304.50	1.20%	239,173
Feb 16, 2026	306.00	314.00	298.00	300.90	300.90	-8.98%	716,155
Feb 13, 2026	349.20	349.20	329.85	330.60	330.60	-5.84%	206,772
Feb 12, 2026	370.50	372.95	349.45	351.10	351.10	-5.22%	187,471
Feb 11, 2026	378.75	380.00	365.00	370.45	370.45	-1.15%	134,636
Feb 10, 2026	378.00	383.80	373.80	374.75	374.75	-0.04%	89,971
Feb 9, 2026	370.00	380.15	365.40	374.90	374.90	2.10%	157,621
Feb 6, 2026	378.50	378.50	362.00	367.20	367.20	-3.05%	86,742
Feb 5, 2026	375.00	388.00	360.40	378.75	378.75	1.42%	236,517
Feb 4, 2026	343.65	385.00	339.05	373.45	373.45	8.83%	319,115
Feb 3, 2026	347.95	351.95	339.05	343.15	343.15	3.31%	245,765
Feb 2, 2026	337.45	343.20	322.20	332.15	332.15	-1.56%	125,161
Feb 1, 2026	334.10	356.00	331.35	337.40	337.40	0.78%	208,197
Jan 30, 2026	327.65	338.10	322.15	334.80	334.80	2.18%	130,388
Jan 29, 2026	340.25	344.10	326.00	327.65	327.65	-3.49%	163,562
Jan 28, 2026	336.95	341.60	330.65	339.50	339.50	1.75%	130,350
Jan 27, 2026	332.95	342.25	323.05	333.65	333.65	0.35%	197,774
Jan 23, 2026	345.00	348.35	331.10	332.50	332.50	-3.12%	128,408
Jan 22, 2026	344.95	349.50	338.95	343.20	343.20	1.25%	198,823
Jan 21, 2026	348.00	354.80	335.00	338.95	338.95	-3.54%	329,077
Jan 20, 2026	363.85	365.80	349.85	351.40	351.40	-3.92%	232,800
Jan 19, 2026	382.90	385.00	363.50	365.75	365.75	-5.04%	232,757
Jan 16, 2026	380.95	392.95	380.05	385.15	385.15	1.34%	92,979
Jan 14, 2026	385.00	388.70	379.50	380.05	380.05	-1.95%	93,038
Jan 13, 2026	392.55	398.90	384.45	387.60	387.60	-1.26%	115,972
Jan 12, 2026	397.95	399.75	388.00	392.55	392.55	-1.85%	173,482
Jan 9, 2026	411.65	412.00	396.30	399.95	399.95	-2.84%	142,787
Jan 8, 2026	422.90	422.90	410.00	411.65	411.65	-2.96%	109,868
Jan 7, 2026	415.90	425.25	415.00	424.20	424.20	1.90%	94,955
Jan 6, 2026	428.10	428.80	414.00	416.30	416.30	-2.76%	117,188
Jan 5, 2026	434.95	447.45	425.40	428.10	428.10	-1.34%	135,026
Jan 2, 2026	428.60	437.00	426.90	433.90	433.90	1.25%	74,550
Jan 1, 2026	436.70	439.20	427.15	428.55	428.55	-1.24%	147,254
Dec 31, 2025	416.90	438.00	416.70	433.95	433.95	4.11%	231,065
Dec 30, 2025	421.30	424.30	414.40	416.80	416.80	-1.07%	99,487
Dec 29, 2025	428.55	432.00	420.10	421.30	421.30	-1.69%	89,272
Dec 26, 2025	433.90	436.95	426.70	428.55	428.55	-1.44%	153,699
Dec 24, 2025	442.95	447.90	432.00	434.80	434.80	-1.77%	102,893