EMS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	424.00	461.20	420.00	458.15	458.15	9.27%	2,680,107
Jul 9, 2026	412.00	422.00	406.50	419.30	419.30	2.26%	458,371
Jul 8, 2026	415.00	427.40	400.55	410.05	410.05	1.86%	2,047,714
Jul 7, 2026	417.40	417.40	399.00	402.55	402.55	-3.72%	477,147
Jul 6, 2026	429.70	429.90	415.00	418.10	418.10	-2.23%	384,862
Jul 3, 2026	428.00	443.50	419.75	427.65	427.65	0.98%	1,553,832
Jul 2, 2026	412.00	427.35	406.80	423.50	423.50	3.04%	572,714
Jul 1, 2026	413.00	431.00	406.70	411.00	411.00	-0.07%	840,707
Jun 30, 2026	408.50	421.35	405.50	411.30	411.30	-0.22%	423,099
Jun 29, 2026	415.00	429.90	402.20	412.20	412.20	-1.83%	904,476
Jun 25, 2026	413.00	432.00	410.00	419.90	419.90	2.17%	2,665,774
Jun 24, 2026	441.00	441.00	403.80	411.00	411.00	-7.76%	2,736,456
Jun 23, 2026	407.60	453.00	402.70	445.60	445.60	9.18%	19,145,950
Jun 22, 2026	358.90	412.25	355.05	408.15	408.15	16.56%	9,839,865
Jun 19, 2026	344.00	354.00	335.00	350.15	350.15	1.94%	684,928
Jun 18, 2026	343.50	347.40	332.15	343.50	343.50	0.48%	705,985
Jun 17, 2026	315.70	352.95	313.30	341.85	341.85	9.32%	5,142,035
Jun 16, 2026	312.95	323.45	309.05	312.70	312.70	1.35%	303,013
Jun 15, 2026	313.55	315.85	307.00	308.55	308.55	1.43%	159,103
Jun 12, 2026	302.60	306.15	297.55	304.20	304.20	2.39%	142,966
Jun 11, 2026	301.50	308.00	294.50	297.10	297.10	-1.57%	192,351
Jun 10, 2026	312.10	316.00	300.20	301.85	301.85	-4.48%	284,557
Jun 9, 2026	325.70	326.20	313.05	316.00	316.00	-1.54%	463,695
Jun 8, 2026	298.95	338.85	297.85	320.95	320.95	10.35%	10,398,768
Jun 5, 2026	296.00	297.75	290.00	290.85	290.85	-1.32%	77,622
Jun 4, 2026	291.00	297.95	290.55	294.75	294.75	0.84%	92,234
Jun 3, 2026	296.55	297.20	288.00	292.30	292.30	-1.43%	107,882
Jun 2, 2026	290.00	299.00	286.10	296.55	296.55	1.66%	216,455
Jun 1, 2026	296.05	303.45	290.00	291.70	291.70	-10.55%	707,131
May 29, 2026	335.15	337.85	324.95	326.10	326.10	-2.70%	130,079
May 27, 2026	329.70	336.60	325.60	335.15	335.15	2.15%	120,519
May 26, 2026	334.90	339.75	325.00	328.10	328.10	-2.44%	166,341
May 25, 2026	326.65	337.90	325.35	336.30	336.30	3.73%	191,998
May 22, 2026	320.10	339.80	316.55	324.20	324.20	2.27%	309,630
May 21, 2026	321.90	323.40	310.85	317.00	317.00	0.14%	112,087
May 20, 2026	317.70	317.80	311.35	316.55	316.55	-0.46%	87,446
May 19, 2026	317.00	324.95	312.80	318.00	318.00	1.23%	121,487
May 18, 2026	323.90	323.90	308.75	314.15	314.15	-3.23%	198,971
May 15, 2026	330.85	334.85	322.55	324.65	324.65	-1.90%	148,326
May 14, 2026	335.00	338.50	321.30	330.95	330.95	-1.05%	156,802
May 13, 2026	335.60	338.95	330.00	334.45	334.45	0.62%	139,934
May 12, 2026	350.50	354.80	331.05	332.40	332.40	-5.46%	215,516
May 11, 2026	362.65	367.00	350.15	351.60	351.60	-3.33%	124,664
May 8, 2026	368.00	369.40	363.05	363.70	363.70	-1.52%	139,592
May 7, 2026	366.40	372.85	366.40	369.30	369.30	0.79%	152,928
May 6, 2026	374.00	374.05	361.25	366.40	366.40	-0.60%	308,464
May 5, 2026	356.70	378.60	351.60	368.60	368.60	7.14%	1,732,764
May 4, 2026	349.00	350.95	339.30	344.05	344.05	-0.94%	219,581
Apr 30, 2026	350.90	351.80	343.55	347.30	347.30	-1.39%	122,904
Apr 29, 2026	361.40	365.50	350.90	352.20	352.20	-2.00%	164,946