Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2025	32.46	32.46	32.46	32.46	32.32	0.50%	53,979
Apr 7, 2025	32.55	32.55	32.30	32.30	32.17	-4.10%	44,850
Apr 4, 2025	34.02	34.17	33.68	33.68	33.54	-3.91%	9,250
Apr 3, 2025	35.05	35.05	35.05	35.05	34.90	4.04%	34,342
Apr 2, 2025	33.69	33.69	33.69	33.69	33.55	-	22,559
Apr 1, 2025	34.00	34.23	33.69	33.69	33.55	0.81%	107,896
Mar 31, 2025	33.21	33.42	33.21	33.42	33.28	3.15%	89,380
Mar 28, 2025	32.40	32.40	32.40	32.40	32.26	-	50,191
Mar 27, 2025	32.40	32.40	32.40	32.40	32.26	1.60%	41,266
Mar 26, 2025	32.56	32.59	31.89	31.89	31.76	-1.68%	38,603
Mar 25, 2025	32.60	32.60	32.44	32.44	32.30	0.20%	1,996
Mar 24, 2025	32.43	32.43	32.37	32.37	32.23	0.34%	17,492
Mar 21, 2025	32.56	32.56	32.13	32.26	32.13	0.81%	109,754
Mar 20, 2025	31.77	32.00	31.77	32.00	31.87	3.96%	90,624
Mar 19, 2025	30.78	30.78	30.78	30.78	30.65	-	60,889
Mar 18, 2025	30.76	30.78	30.76	30.78	30.65	0.59%	24,107
Mar 17, 2025	30.58	30.60	30.32	30.60	30.47	1.02%	402
Mar 14, 2025	30.25	30.29	30.25	30.29	30.16	2.78%	417
Mar 13, 2025	30.76	30.76	29.47	29.47	29.35	-4.44%	12,825
Mar 12, 2025	30.28	30.84	30.28	30.84	30.71	1.72%	1,161
Mar 11, 2025	30.87	30.87	30.32	30.32	30.19	-3.47%	528
Mar 10, 2025	31.41	31.41	31.41	31.41	31.28	-	24,321
Mar 7, 2025	31.41	31.41	31.41	31.41	31.28	-0.22%	146
Mar 6, 2025	31.49	31.49	31.47	31.48	31.35	-0.13%	14,581
Mar 5, 2025	31.47	31.52	31.47	31.52	31.39	0.77%	2,526
Mar 4, 2025	31.28	31.28	31.28	31.28	31.15	-	2,820
Mar 3, 2025	31.36	31.38	31.28	31.28	31.15	0.51%	24,980
Feb 28, 2025	31.39	31.39	31.12	31.12	30.99	2.99%	94,200
Feb 27, 2025	30.22	30.22	30.22	30.22	30.09	-	11,701
Feb 26, 2025	30.22	30.22	30.22	30.22	30.09	-	15,784
Feb 25, 2025	30.22	30.22	30.22	30.22	30.09	-	-
Feb 24, 2025	30.22	30.22	30.22	30.22	30.09	-	8,235
Feb 21, 2025	28.70	30.22	28.70	30.22	30.09	-0.08%	16,459
Feb 20, 2025	30.24	30.24	30.24	30.24	30.11	1.14%	117
Feb 19, 2025	29.87	29.90	29.87	29.90	29.78	0.23%	712
Feb 18, 2025	29.83	29.83	29.83	29.83	29.71	-	20,753
Feb 14, 2025	29.83	29.83	29.83	29.83	29.71	-	9
Feb 13, 2025	29.83	29.83	29.83	29.83	29.71	-	17