Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	39.54	40.96	39.54	40.27	40.27	6.85%	68,696
Jun 18, 2025	37.68	37.69	37.68	37.69	37.69	-0.74%	18,608
Jun 17, 2025	37.97	37.97	37.97	37.97	37.97	-	18,476
Jun 16, 2025	38.84	38.84	37.86	37.97	37.97	-0.50%	67,870
Jun 13, 2025	38.16	38.16	38.16	38.16	38.16	-0.75%	7,073
Jun 12, 2025	38.40	38.45	38.40	38.45	38.45	2.02%	20,947
Jun 11, 2025	37.85	37.85	37.69	37.69	37.69	-0.45%	2,368
Jun 10, 2025	37.86	37.86	37.86	37.86	37.86	-	13,915
Jun 9, 2025	37.86	37.86	37.86	37.86	37.86	-	13,447
Jun 6, 2025	37.86	37.86	37.86	37.86	37.86	-0.56%	16,240
Jun 5, 2025	38.07	38.07	38.07	38.07	38.07	0.14%	3,599
Jun 4, 2025	38.05	38.05	38.02	38.02	38.02	-0.89%	26,664
Jun 3, 2025	38.36	38.36	38.36	38.36	38.36	-	65,261
Jun 2, 2025	38.36	38.36	38.36	38.36	38.36	-	10,012
May 30, 2025	38.20	38.42	38.20	38.36	38.36	7.36%	146,526
May 29, 2025	35.73	35.73	35.73	35.73	35.73	-	11,865
May 28, 2025	35.73	35.73	35.73	35.73	35.73	-	6,620
May 27, 2025	35.73	35.73	35.73	35.73	35.73	-	28
May 23, 2025	35.73	35.73	35.73	35.73	35.73	-	39,034
May 22, 2025	35.73	35.73	35.73	35.73	35.73	-	9
May 21, 2025	35.73	35.73	35.73	35.73	35.73	-	-
May 20, 2025	35.73	35.73	35.73	35.73	35.73	-	27,366
May 19, 2025	35.73	35.73	35.73	35.73	35.73	-	33
May 16, 2025	35.73	35.73	35.73	35.73	35.73	1.68%	11,355
May 15, 2025	35.14	35.14	35.14	35.14	35.14	-	2,438
May 14, 2025	35.14	35.14	35.14	35.14	35.14	-1.42%	59,863
May 13, 2025	35.65	35.65	35.65	35.65	35.65	-	9,556
May 12, 2025	35.65	35.65	35.65	35.65	35.65	-2.44%	2,006
May 9, 2025	36.54	36.54	36.54	36.54	36.54	-0.22%	3,370
May 8, 2025	36.62	36.62	36.62	36.62	36.62	-1.43%	5,826
May 7, 2025	37.15	37.15	37.15	37.15	37.15	-	60,002
May 6, 2025	37.15	37.15	37.15	37.15	37.15	-	29,966
May 5, 2025	37.15	37.15	37.15	37.15	37.15	-	10,665
May 2, 2025	37.15	37.15	37.15	37.15	37.15	-	18,592
May 1, 2025	37.15	37.15	37.15	37.15	37.15	-	19,406
Apr 30, 2025	36.12	37.15	36.12	37.15	37.15	2.82%	19,127
Apr 29, 2025	36.13	36.13	36.13	36.13	36.13	0.53%	16,388
Apr 28, 2025	35.94	35.94	35.94	35.94	35.94	-	6,271
Apr 25, 2025	35.94	35.94	35.94	35.94	35.94	-	-
Apr 24, 2025	35.94	35.94	35.94	35.94	35.94	-	6
Apr 23, 2025	35.94	35.94	35.94	35.94	35.94	-	-
Apr 22, 2025	35.94	35.94	35.94	35.94	35.94	1.24%	9,114
Apr 21, 2025	35.50	35.50	35.50	35.50	35.50	-	14,517
Apr 17, 2025	35.50	35.50	35.50	35.50	35.50	1.78%	101
Apr 16, 2025	34.71	34.88	34.70	34.88	34.88	1.90%	10,083
Apr 15, 2025	33.82	34.23	33.82	34.23	34.23	-1.69%	47,661
Apr 14, 2025	34.50	34.82	34.50	34.82	34.67	4.16%	18,700
Apr 11, 2025	33.48	33.48	33.43	33.43	33.29	1.77%	85,337
Apr 10, 2025	33.04	33.04	32.85	32.85	32.71	-0.39%	70,853
Apr 9, 2025	32.68	32.98	32.68	32.98	32.84	1.60%	74,203