Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	35.27	35.27	35.27	35.27	35.27	0.31%	105,319
Feb 6, 2026	35.18	35.18	35.16	35.16	35.16	-0.28%	19,541
Feb 5, 2026	35.26	35.26	35.26	35.26	35.26	-1.20%	116
Feb 4, 2026	35.43	35.69	35.43	35.69	35.69	3.12%	227
Feb 3, 2026	34.50	34.74	34.50	34.61	34.61	2.70%	322
Feb 2, 2026	33.60	33.70	33.42	33.70	33.70	3.18%	600
Jan 30, 2026	33.11	33.11	32.60	32.66	32.66	-2.30%	4,738
Jan 29, 2026	34.61	34.61	33.43	33.43	33.43	2.67%	1,037
Jan 26, 2026	32.69	32.69	32.56	32.56	32.56	-1.06%	210
Jan 22, 2026	32.86	32.91	32.86	32.91	32.91	0.80%	224
Jan 21, 2026	32.76	32.76	32.64	32.65	32.65	-2.36%	1,336
Jan 14, 2026	33.46	33.46	33.44	33.44	33.28	-1.59%	1,490
Jan 13, 2026	33.98	33.98	33.98	33.98	33.82	-1.31%	6,347
Jan 12, 2026	34.43	34.43	34.43	34.43	34.27	1.71%	1,053
Jan 8, 2026	33.85	33.85	33.85	33.85	33.69	-0.09%	76,920
Jan 7, 2026	34.53	34.53	33.88	33.88	33.72	-0.76%	521
Jan 6, 2026	34.19	34.19	34.14	34.14	33.98	-2.43%	217
Jan 2, 2026	34.99	34.99	34.99	34.99	34.82	-0.17%	124
Dec 30, 2025	35.05	35.05	35.05	35.05	34.88	2.40%	280
Dec 22, 2025	34.23	34.23	34.23	34.23	34.07	1.66%	196
Dec 19, 2025	33.84	33.84	33.66	33.67	33.51	-2.41%	417
Dec 18, 2025	34.57	34.57	34.50	34.50	34.34	-0.72%	203
Dec 16, 2025	34.62	34.75	34.62	34.75	34.58	0.23%	232
Dec 15, 2025	34.63	34.67	34.63	34.67	34.50	4.18%	222
Dec 12, 2025	33.28	33.28	33.28	33.28	33.12	-0.57%	101
Dec 11, 2025	36.38	36.38	33.39	33.47	33.31	-9.78%	64,101
Dec 10, 2025	37.10	37.10	37.10	37.10	36.92	-0.46%	400
Dec 9, 2025	37.32	37.32	37.27	37.27	37.09	0.54%	8,992
Dec 8, 2025	37.07	37.07	37.07	37.07	36.89	2.69%	685
Dec 3, 2025	36.10	36.10	36.10	36.10	35.93	-0.33%	108
Nov 24, 2025	36.20	36.22	36.20	36.22	36.05	-3.10%	7,491
Nov 17, 2025	37.22	37.38	37.22	37.38	37.20	1.33%	23,232
Nov 14, 2025	36.86	36.89	36.86	36.89	36.71	0.57%	7,359
Nov 13, 2025	36.67	36.68	36.67	36.68	36.50	0.85%	13,334
Nov 12, 2025	36.28	36.37	36.28	36.37	36.20	3.65%	209
Nov 10, 2025	35.09	35.09	35.09	35.09	34.92	-0.59%	100
Nov 7, 2025	35.30	35.30	35.30	35.30	35.13	0.51%	396
Nov 6, 2025	35.09	35.12	35.09	35.12	34.95	-0.71%	19,865
Nov 5, 2025	35.38	35.38	35.37	35.37	35.20	2.70%	47,924
Nov 4, 2025	34.44	34.44	34.44	34.44	34.28	0.38%	873
Nov 3, 2025	34.17	34.31	34.17	34.31	34.15	1.06%	722
Oct 31, 2025	33.57	34.00	33.57	33.95	33.79	1.40%	713
Oct 30, 2025	33.51	33.51	33.48	33.48	33.32	0.39%	262
Oct 29, 2025	34.00	34.00	33.32	33.35	33.19	-4.66%	1,121
Oct 28, 2025	34.95	34.98	34.95	34.98	34.81	1.66%	215
Oct 21, 2025	34.41	34.41	34.41	34.41	34.25	0.34%	197
Oct 20, 2025	34.29	34.29	34.27	34.29	34.13	1.28%	2,650
Oct 16, 2025	33.91	33.91	33.86	33.86	33.70	-2.78%	394
Oct 8, 2025	34.83	34.83	34.83	34.83	34.51	0.37%	71,083
Oct 7, 2025	34.70	34.70	34.70	34.70	34.38	-2.39%	111