Empire Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	40.02	40.75	40.02	40.75	40.75	2.52%	200
Jul 7, 2026	40.75	40.75	39.75	39.75	39.75	-2.45%	2,525
Jul 2, 2026	41.05	41.05	40.75	40.75	40.75	-0.29%	900
Jun 15, 2026	41.10	41.10	41.10	41.10	40.87	-0.02%	318
Jun 10, 2026	41.11	41.11	41.11	41.11	40.88	-	212
Jun 5, 2026	41.11	41.11	41.11	41.11	40.88	-2.12%	210
Jun 2, 2026	42.00	42.00	42.00	42.00	41.76	1.80%	100
May 27, 2026	41.10	41.26	41.10	41.26	41.03	0.63%	1,039
May 26, 2026	41.35	41.37	41.00	41.00	40.77	-0.87%	1,900
May 22, 2026	41.36	41.36	41.36	41.36	41.13	-0.10%	106
May 19, 2026	41.50	41.87	41.40	41.40	41.17	-0.48%	2,049
May 18, 2026	41.60	41.79	41.58	41.60	41.37	-0.95%	1,300
May 14, 2026	42.00	42.00	42.00	42.00	41.76	0.60%	400
May 7, 2026	41.75	41.75	41.75	41.75	41.52	-5.09%	308
May 5, 2026	43.99	43.99	43.99	43.99	43.74	2.30%	150
May 4, 2026	44.00	44.00	43.00	43.00	42.76	-2.27%	390
May 1, 2026	43.99	44.00	43.99	44.00	43.75	4.76%	729
Apr 30, 2026	41.50	42.00	41.50	42.00	41.76	58.37%	200
Apr 29, 2026	22.00	44.00	22.00	26.52	26.37	39.58%	7,416
Apr 9, 2026	19.00	19.00	19.00	19.00	18.89	-	260
Mar 24, 2026	19.00	19.00	19.00	19.00	18.89	-15.56%	400
Mar 19, 2026	22.50	22.50	22.50	22.50	22.37	18.42%	500
Mar 16, 2026	19.00	19.00	19.00	19.00	18.89	-0.26%	146
Mar 6, 2026	19.05	19.05	19.05	19.05	18.94	0.26%	700