Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	41.29	41.29	41.29	41.29	41.13	-	3,651
Jun 24, 2025	40.65	41.29	40.65	41.29	41.13	1.57%	15,791
Jun 23, 2025	40.65	40.65	40.65	40.65	40.49	0.94%	62,674
Jun 20, 2025	39.54	40.96	39.54	40.27	40.11	6.85%	68,696
Jun 18, 2025	37.68	37.69	37.68	37.69	37.54	-0.74%	18,608
Jun 17, 2025	37.97	37.97	37.97	37.97	37.82	-	18,476
Jun 16, 2025	38.84	38.84	37.86	37.97	37.82	-0.50%	67,870
Jun 13, 2025	38.16	38.16	38.16	38.16	38.01	-0.75%	7,073
Jun 12, 2025	38.40	38.45	38.40	38.45	38.30	2.02%	20,947
Jun 11, 2025	37.85	37.85	37.69	37.69	37.54	-0.45%	2,368
Jun 10, 2025	37.86	37.86	37.86	37.86	37.71	-	13,915
Jun 9, 2025	37.86	37.86	37.86	37.86	37.71	-	13,447
Jun 6, 2025	37.86	37.86	37.86	37.86	37.71	-0.56%	16,240
Jun 5, 2025	38.07	38.07	38.07	38.07	37.92	0.14%	3,599
Jun 4, 2025	38.05	38.05	38.02	38.02	37.87	-0.89%	26,664
Jun 3, 2025	38.36	38.36	38.36	38.36	38.21	-	65,261
Jun 2, 2025	38.36	38.36	38.36	38.36	38.21	-	10,012
May 30, 2025	38.20	38.42	38.20	38.36	38.21	7.36%	146,526
May 29, 2025	35.73	35.73	35.73	35.73	35.59	-	11,865
May 28, 2025	35.73	35.73	35.73	35.73	35.59	-	6,620
May 27, 2025	35.73	35.73	35.73	35.73	35.59	-	28
May 23, 2025	35.73	35.73	35.73	35.73	35.59	-	39,034
May 22, 2025	35.73	35.73	35.73	35.73	35.59	-	9
May 21, 2025	35.73	35.73	35.73	35.73	35.59	-	-
May 20, 2025	35.73	35.73	35.73	35.73	35.59	-	27,366
May 19, 2025	35.73	35.73	35.73	35.73	35.59	-	33
May 16, 2025	35.73	35.73	35.73	35.73	35.59	1.68%	11,355
May 15, 2025	35.14	35.14	35.14	35.14	35.00	-	2,438