EMCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	50.30	50.30	49.10	49.98	49.98	0.60%	6,578
Jun 16, 2026	49.50	50.89	49.01	49.68	49.68	-0.12%	47,189
Jun 15, 2026	51.50	51.50	49.00	49.74	49.74	-0.76%	43,805
Jun 12, 2026	52.99	52.99	50.06	50.12	50.12	-1.82%	134,240
Jun 11, 2026	46.49	51.05	45.55	51.05	51.05	10.00%	195,406
Jun 10, 2026	44.35	46.44	44.35	46.41	46.41	2.88%	19,342
Jun 9, 2026	46.45	46.45	44.51	45.11	45.11	1.94%	15,470
Jun 8, 2026	46.99	46.99	43.00	44.25	44.25	-3.05%	24,840
Jun 5, 2026	44.89	46.72	44.89	45.64	45.64	1.22%	11,681
Jun 4, 2026	45.48	45.48	44.18	45.09	45.09	3.49%	13,979
Jun 3, 2026	45.99	45.99	43.03	43.57	43.57	-2.70%	1,061
Jun 2, 2026	46.49	46.49	43.00	44.78	44.78	-0.49%	5,982
Jun 1, 2026	43.51	45.70	43.51	45.00	45.00	2.39%	2,292
May 29, 2026	47.19	47.19	40.08	43.95	43.95	-1.30%	28,570
May 25, 2026	45.50	45.50	43.20	44.53	44.53	-0.96%	4,416
May 22, 2026	46.90	46.91	44.60	44.96	44.96	-0.09%	1,185
May 21, 2026	45.95	45.95	44.25	45.00	45.00	2.37%	28,098
May 20, 2026	44.00	44.50	43.13	43.96	43.96	1.88%	5,648
May 19, 2026	42.11	43.94	42.11	43.15	43.15	2.57%	1,425
May 18, 2026	41.05	45.00	41.05	42.07	42.07	-6.88%	11,895
May 15, 2026	45.00	47.96	43.84	45.18	45.18	0.85%	748
May 14, 2026	47.49	47.49	44.20	44.80	44.80	-0.40%	1,041
May 13, 2026	46.45	46.45	44.15	44.98	44.98	-2.70%	2,626
May 12, 2026	45.62	46.60	45.01	46.23	46.23	1.34%	3,172
May 11, 2026	46.00	46.00	44.50	45.62	45.62	0.75%	16,579
May 8, 2026	43.16	46.99	43.16	45.28	45.28	-1.97%	20,195
May 7, 2026	45.49	47.00	44.50	46.19	46.19	4.34%	50,161
May 6, 2026	47.76	47.76	42.65	44.27	44.27	-0.49%	19,176
May 5, 2026	44.99	44.99	42.51	44.49	44.49	-0.94%	4,471
May 4, 2026	44.20	46.49	44.20	44.91	44.91	2.96%	22,994
Apr 30, 2026	42.21	43.92	40.87	43.62	43.62	0.02%	19,636
Apr 29, 2026	45.00	49.49	42.20	43.61	43.61	-3.62%	41,542
Apr 28, 2026	49.50	53.00	44.75	45.25	45.25	-7.77%	130,068
Apr 27, 2026	43.00	49.06	43.00	49.06	49.06	10.00%	98,288
Apr 24, 2026	38.50	45.31	38.15	44.60	44.60	8.28%	52,975
Apr 23, 2026	41.11	42.44	41.11	41.19	41.19	-	300
Apr 22, 2026	42.50	44.47	41.00	41.19	41.19	-3.15%	15,965
Apr 21, 2026	43.00	43.40	42.00	42.53	42.53	2.09%	14,970
Apr 20, 2026	43.99	44.97	41.00	41.66	41.66	-1.72%	28,384
Apr 17, 2026	41.50	43.40	40.25	42.39	42.39	5.40%	40,245
Apr 16, 2026	40.00	41.98	38.63	40.22	40.22	3.10%	75,252
Apr 15, 2026	39.00	40.99	39.00	39.01	39.01	0.28%	70,112
Apr 14, 2026	38.98	39.00	38.00	38.90	38.90	6.31%	12,343
Apr 13, 2026	37.91	38.25	35.55	36.59	36.59	-3.84%	7,847
Apr 10, 2026	39.94	39.94	37.71	38.05	38.05	0.16%	12,002
Apr 9, 2026	39.00	40.50	36.15	37.99	37.99	-1.58%	96,543
Apr 8, 2026	38.61	38.61	36.01	38.60	38.60	9.97%	50,589
Apr 7, 2026	35.52	35.52	35.00	35.10	35.10	-1.35%	3,083
Apr 6, 2026	36.05	36.05	33.50	35.58	35.58	-0.36%	14,044
Apr 3, 2026	37.49	37.49	31.29	35.71	35.71	4.05%	2,283