EMS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	384.90	419.00	381.20	411.50	411.50	7.29%	1,002,858
Jul 30, 2026	394.40	394.40	380.00	383.55	383.55	-3.17%	237,724
Jul 29, 2026	389.00	398.55	388.90	396.10	396.10	1.84%	155,018
Jul 28, 2026	399.05	400.25	386.50	388.95	388.95	-3.19%	209,962
Jul 27, 2026	406.70	411.95	398.35	401.75	401.75	-0.38%	218,786
Jul 24, 2026	401.10	406.70	391.55	403.30	403.30	-0.75%	314,326
Jul 23, 2026	414.75	415.85	403.70	406.35	406.35	-2.52%	188,239
Jul 22, 2026	421.75	423.80	410.40	416.85	416.85	-1.16%	258,818
Jul 21, 2026	427.90	429.75	420.00	421.75	421.75	-2.01%	204,619
Jul 20, 2026	414.70	434.45	410.65	430.40	430.40	3.20%	700,355
Jul 17, 2026	431.80	431.80	414.85	417.05	417.05	-3.68%	377,874
Jul 16, 2026	442.00	444.95	427.55	433.00	433.00	-1.67%	272,435
Jul 15, 2026	431.80	445.80	429.10	440.35	440.35	2.51%	887,561
Jul 14, 2026	445.00	449.90	427.05	429.55	429.55	-2.63%	985,942
Jul 13, 2026	455.00	464.70	437.50	441.15	441.15	-3.71%	1,460,145
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