Emperador Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	15.24	15.38	15.22	15.24	15.24	-	2,174,400
Jun 4, 2026	15.22	15.34	15.16	15.24	15.24	0.13%	2,235,100
Jun 3, 2026	15.46	15.46	15.20	15.22	15.22	-0.78%	2,317,600
Jun 2, 2026	15.48	15.48	15.22	15.34	15.34	0.66%	127,100
Jun 1, 2026	15.50	15.56	15.24	15.24	15.24	-1.68%	268,000
May 29, 2026	15.48	15.50	15.22	15.50	15.50	-	986,000
May 28, 2026	15.46	15.50	15.24	15.50	15.50	0.26%	178,700
May 26, 2026	15.28	15.46	15.20	15.46	15.46	1.18%	244,800
May 25, 2026	15.24	15.50	15.24	15.28	15.28	-0.65%	2,176,100
May 22, 2026	15.20	15.38	15.18	15.38	15.38	1.18%	201,400
May 21, 2026	15.40	15.40	15.20	15.20	15.20	-1.17%	2,226,500
May 20, 2026	15.38	15.38	15.18	15.38	15.38	0.52%	2,115,200
May 19, 2026	15.30	15.40	15.20	15.30	15.30	-	2,180,900
May 18, 2026	15.30	15.46	15.26	15.30	15.30	-	253,300
May 15, 2026	15.36	15.50	15.28	15.30	15.30	-0.39%	2,313,200
May 14, 2026	15.60	15.60	15.32	15.36	15.36	-3.27%	2,215,400
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