Emperador Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	15.44	15.88	15.34	15.88	15.88	0.76%	2,828,800
May 12, 2026	15.90	15.90	15.40	15.76	15.76	-0.63%	278,000
May 11, 2026	15.60	15.86	15.32	15.86	15.86	1.15%	1,643,900
May 8, 2026	15.80	15.82	15.60	15.68	15.68	-0.25%	13,337,400
May 7, 2026	15.40	15.74	15.36	15.72	15.72	1.68%	2,222,600
May 6, 2026	15.48	15.50	15.32	15.46	15.46	-0.13%	339,800
May 5, 2026	15.70	15.90	15.32	15.48	15.48	-1.40%	3,288,400
May 4, 2026	15.22	15.82	15.16	15.70	15.70	3.15%	3,283,200
Apr 30, 2026	15.28	15.30	15.18	15.22	15.22	-0.39%	2,594,600
Apr 29, 2026	15.30	15.32	15.22	15.28	15.28	-0.13%	477,900
Apr 28, 2026	15.24	15.30	15.18	15.30	15.30	0.39%	2,200,700
Apr 27, 2026	15.20	15.32	15.20	15.24	15.24	-0.26%	3,114,200
Apr 24, 2026	15.32	15.36	15.22	15.28	15.28	-0.26%	239,800
Apr 23, 2026	15.30	15.40	15.26	15.32	15.32	0.13%	2,124,800
Apr 22, 2026	15.40	15.42	15.28	15.30	15.30	-0.65%	2,281,400
Apr 21, 2026	15.30	15.40	15.26	15.40	15.40	0.65%	282,600
Apr 20, 2026	15.30	15.42	15.28	15.30	15.30	-	2,293,500
Apr 17, 2026	15.40	15.40	15.18	15.30	15.30	-0.65%	2,250,100
Apr 16, 2026	15.36	15.42	15.20	15.40	15.40	0.52%	2,134,700
Apr 15, 2026	15.40	15.44	15.24	15.32	15.32	-0.52%	2,302,700
Apr 14, 2026	15.42	15.42	15.20	15.40	15.40	0.13%	2,113,500
Apr 13, 2026	15.44	15.46	15.24	15.38	15.38	-0.39%	2,172,600
Apr 10, 2026	15.46	15.60	15.32	15.44	15.44	-0.13%	202,000
Apr 8, 2026	15.18	15.56	15.18	15.46	15.46	2.11%	238,600
Apr 7, 2026	15.50	15.54	15.12	15.14	15.14	-2.32%	296,000
Apr 6, 2026	15.48	15.50	15.10	15.50	15.50	0.13%	782,100
Apr 1, 2026	15.20	16.02	15.20	15.48	15.48	-3.25%	279,400
Mar 31, 2026	15.30	16.00	15.18	16.00	16.00	4.71%	703,100
Mar 30, 2026	15.28	15.32	15.20	15.28	15.28	-	437,400
Mar 27, 2026	15.30	15.34	15.22	15.28	15.28	-0.13%	188,500
Mar 26, 2026	15.28	15.36	15.26	15.30	15.30	0.13%	2,216,500
Mar 25, 2026	15.30	15.34	15.20	15.28	15.28	-0.13%	433,400
Mar 24, 2026	15.28	15.36	15.22	15.30	15.30	0.13%	227,500
Mar 23, 2026	15.20	15.34	15.18	15.28	15.28	-	2,430,900
Mar 19, 2026	15.30	15.36	15.20	15.28	15.28	-0.13%	2,252,800
Mar 18, 2026	15.30	15.40	15.22	15.30	15.30	-	181,300
Mar 17, 2026	15.54	15.68	15.24	15.30	15.30	-1.54%	2,329,500
Mar 16, 2026	15.58	15.66	15.20	15.54	15.54	-0.26%	453,700
Mar 13, 2026	14.82	15.62	14.80	15.58	15.58	5.13%	14,879,100
Mar 12, 2026	14.94	15.00	14.78	14.82	14.82	-0.67%	107,600
Mar 11, 2026	15.32	15.32	14.86	14.92	14.92	-2.61%	3,679,300
Mar 10, 2026	15.30	15.32	15.10	15.32	15.32	0.13%	2,129,400
Mar 9, 2026	15.34	15.34	15.20	15.30	15.30	-0.26%	2,565,100
Mar 6, 2026	15.34	15.46	15.26	15.34	15.34	-	2,289,200
Mar 5, 2026	15.38	15.44	15.16	15.34	15.34	-0.26%	2,454,100
Mar 4, 2026	15.36	15.50	15.26	15.38	15.38	0.13%	296,700
Mar 3, 2026	15.34	15.48	15.20	15.36	15.36	0.13%	2,486,000
Mar 2, 2026	15.56	15.56	15.32	15.34	15.34	-1.41%	2,128,300
Feb 27, 2026	15.80	15.80	15.50	15.56	15.56	-1.52%	742,600
Feb 26, 2026	15.90	16.04	15.74	15.80	15.80	-0.63%	509,700