EMCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	30.55	31.40	29.10	30.03	30.03	-2.31%	297,067
Oct 7, 2026	30.02	31.75	30.00	30.74	30.74	0.29%	44,313
Oct 6, 2026	30.87	31.00	29.16	30.65	30.65	2.00%	113,615
Oct 5, 2026	32.00	32.95	29.75	30.05	30.05	-6.39%	122,656
Oct 2, 2026	32.70	32.99	30.10	32.10	32.10	-0.59%	171,127
Oct 1, 2026	32.90	32.90	32.01	32.29	32.29	0.59%	42,056
Sep 30, 2026	34.20	34.99	32.00	32.10	32.10	-5.67%	436,894
Sep 29, 2026	37.00	37.00	33.52	34.03	34.03	-4.78%	113,933
Sep 28, 2026	36.20	36.49	35.50	35.74	35.74	1.62%	76,114
Sep 25, 2026	34.50	35.40	33.39	35.17	35.17	5.11%	41,349
Sep 24, 2026	36.24	36.50	33.00	33.46	33.46	-6.27%	127,008
Sep 23, 2026	36.90	36.90	35.51	35.70	35.70	-1.00%	66,834
Sep 22, 2026	37.80	37.80	36.00	36.06	36.06	-2.49%	109,040
Sep 21, 2026	37.15	37.94	36.03	36.98	36.98	-0.14%	11,569
Sep 18, 2026	36.52	37.35	36.02	37.03	37.03	2.41%	16,438
Sep 17, 2026	37.03	38.10	36.01	36.16	36.16	-3.26%	133,156
Sep 16, 2026	38.65	39.49	37.00	37.38	37.38	-3.29%	57,470
Sep 15, 2026	37.62	39.59	37.62	38.65	38.65	2.74%	68,886
Sep 14, 2026	39.00	40.27	37.50	37.62	37.62	-4.06%	58,825
Sep 11, 2026	40.50	40.88	37.30	39.21	39.21	-4.27%	90,991
Sep 10, 2026	43.70	43.70	40.96	40.96	40.96	-10.00%	595,253
Sep 9, 2026	43.90	46.88	41.00	45.51	45.51	3.64%	580,554
Sep 8, 2026	41.35	44.28	39.62	43.91	43.91	8.88%	138,635
Sep 7, 2026	40.76	41.40	39.36	40.33	40.33	0.02%	191,697
Sep 4, 2026	41.00	42.80	40.00	40.32	40.32	-2.21%	65,291
Sep 3, 2026	42.50	43.00	41.00	41.23	41.23	0.07%	69,981
Sep 2, 2026	43.34	46.00	41.00	41.20	41.20	-4.92%	121,430
Sep 1, 2026	43.89	44.85	43.00	43.33	43.33	-0.48%	41,666
Aug 31, 2026	48.00	48.00	42.70	43.54	43.54	-7.64%	127,813
Aug 28, 2026	49.60	49.60	46.90	47.14	47.14	-0.02%	13,420
Aug 27, 2026	48.00	50.00	47.00	47.15	47.15	-1.81%	28,664
Aug 25, 2026	49.80	49.80	48.00	48.02	48.02	-0.79%	21,684
Aug 24, 2026	49.87	49.87	48.00	48.40	48.40	-0.10%	19,685
Aug 21, 2026	48.18	49.97	47.01	48.45	48.45	0.56%	6,320
Aug 20, 2026	49.70	51.00	48.00	48.18	48.18	-2.29%	40,890
Aug 19, 2026	51.98	54.20	49.01	49.31	49.31	-1.58%	72,550
Aug 18, 2026	52.17	53.19	49.22	50.10	50.10	-3.97%	62,513
Aug 17, 2026	55.00	55.60	52.01	52.17	52.17	-3.17%	18,539
Aug 13, 2026	54.40	55.90	51.01	53.88	53.88	2.34%	72,231
Aug 12, 2026	54.90	54.90	52.45	52.65	52.65	0.11%	18,857
Aug 11, 2026	56.75	56.75	52.16	52.59	52.59	-2.74%	37,548
Aug 10, 2026	57.00	57.00	52.06	54.07	54.07	-4.00%	55,175
Aug 7, 2026	54.48	57.44	53.87	56.32	56.32	5.09%	190,611
Aug 6, 2026	51.71	53.95	50.15	53.59	53.59	2.66%	47,175
Aug 5, 2026	53.66	53.66	51.49	52.20	52.20	0.40%	973
Aug 4, 2026	52.70	52.70	51.50	51.99	51.99	1.56%	4,231
Aug 3, 2026	51.00	52.79	50.00	51.19	51.19	-1.35%	7,984
Jul 31, 2026	52.00	53.00	50.00	51.89	51.89	-0.13%	9,539
Jul 30, 2026	53.16	53.16	50.72	51.96	51.96	0.76%	1,454
Jul 29, 2026	51.11	51.87	50.20	51.57	51.57	0.90%	3,609