Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	37.73	37.81	37.68	37.81	37.81	-0.53%	451
Sep 4, 2025	38.58	38.58	38.01	38.01	38.01	-1.66%	242
Sep 3, 2025	38.95	38.95	38.65	38.65	38.65	1.93%	829
Sep 2, 2025	37.92	37.92	37.92	37.92	37.92	-2.39%	532
Aug 29, 2025	38.64	38.85	38.64	38.85	38.85	0.05%	6,268
Aug 28, 2025	38.83	38.83	38.83	38.83	38.83	-0.51%	8,494
Aug 27, 2025	39.03	39.03	39.03	39.03	39.03	-	8,594
Aug 26, 2025	39.03	39.03	39.03	39.03	39.03	-	7,980
Aug 25, 2025	39.03	39.03	39.03	39.03	39.03	-	6,231
Aug 22, 2025	39.54	39.54	39.03	39.03	39.03	-2.45%	1,504
Aug 21, 2025	40.61	40.61	40.01	40.01	40.01	-4.44%	33,184
Aug 20, 2025	41.87	41.87	41.87	41.87	41.87	-	23,000
Aug 19, 2025	41.88	41.90	41.87	41.87	41.87	2.75%	6,766
Aug 18, 2025	40.75	40.75	40.75	40.75	40.75	-	1,950
Aug 15, 2025	40.75	40.75	40.75	40.75	40.75	-	3,804
Aug 14, 2025	40.75	40.75	40.75	40.75	40.75	-0.02%	25,724
Aug 13, 2025	40.88	40.88	40.76	40.76	40.76	0.42%	42,059
Aug 12, 2025	40.59	40.59	40.59	40.59	40.59	0.84%	15,928
Aug 11, 2025	40.25	40.25	40.25	40.25	40.25	-	48
Aug 8, 2025	40.20	40.25	40.20	40.25	40.25	-0.40%	8,529
Aug 7, 2025	40.38	40.41	40.38	40.41	40.41	-0.10%	201
Aug 6, 2025	40.45	40.45	40.45	40.45	40.45	0.65%	5,894
Aug 5, 2025	40.39	40.39	40.19	40.19	40.19	1.03%	14,171
Aug 4, 2025	39.78	39.78	39.78	39.78	39.78	-	20
Aug 1, 2025	39.78	39.78	39.78	39.78	39.78	-	19,184
Jul 31, 2025	39.81	39.81	39.78	39.78	39.78	-1.31%	26,606
Jul 30, 2025	40.31	40.31	40.31	40.31	40.31	-	17,098
Jul 29, 2025	40.31	40.31	40.31	40.31	40.31	-0.74%	512
Jul 28, 2025	40.61	40.61	40.61	40.61	40.61	0.35%	12,905
Jul 25, 2025	40.47	40.47	40.47	40.47	40.47	-	11,775
Jul 24, 2025	40.47	40.47	40.47	40.47	40.47	-	16,183
Jul 23, 2025	40.47	40.47	40.47	40.47	40.47	0.57%	31,577
Jul 22, 2025	40.24	40.24	40.24	40.24	40.24	-	21,252
Jul 21, 2025	40.24	40.24	40.24	40.24	40.24	-	18,242
Jul 18, 2025	40.24	40.24	40.24	40.24	40.24	-	62,413
Jul 17, 2025	40.30	40.30	40.24	40.24	40.24	-2.14%	26,132
Jul 16, 2025	41.12	41.12	41.12	41.12	41.12	-	32,950
Jul 15, 2025	41.12	41.12	41.12	41.12	41.12	-	11,042
Jul 14, 2025	41.12	41.12	41.12	41.12	40.96	-0.56%	17,633
Jul 11, 2025	41.35	41.35	41.35	41.35	41.19	-	2,689
Jul 10, 2025	41.35	41.35	41.35	41.35	41.19	-	25,565
Jul 9, 2025	41.35	41.35	41.35	41.35	41.19	0.83%	40,696
Jul 8, 2025	41.01	41.01	41.01	41.01	40.85	-0.51%	20,389
Jul 7, 2025	41.22	41.22	41.22	41.22	41.06	-	48,695
Jul 3, 2025	41.28	41.28	41.16	41.22	41.06	1.38%	3,246
Jul 2, 2025	40.25	40.66	40.25	40.66	40.50	-2.02%	29,753
Jul 1, 2025	41.50	41.50	41.50	41.50	41.34	0.07%	103
Jun 30, 2025	41.47	41.47	41.47	41.47	41.31	1.59%	13,502
Jun 27, 2025	40.82	40.82	40.76	40.82	40.66	-1.14%	11,198
Jun 26, 2025	41.29	41.29	41.29	41.29	41.13	-	23,647