EMCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	37.00	37.00	33.06	34.32	34.32	0.29%	4,059
Apr 1, 2026	35.99	36.50	32.19	34.22	34.22	1.39%	16,705
Mar 31, 2026	35.80	35.80	33.11	33.75	33.75	2.83%	22,071
Mar 30, 2026	38.60	38.60	31.64	32.82	32.82	-6.63%	40,405
Mar 27, 2026	40.79	40.79	35.00	35.15	35.15	-5.23%	16,281
Mar 26, 2026	38.20	39.50	37.00	37.09	37.09	-6.34%	38,524
Mar 25, 2026	40.00	40.00	38.12	39.60	39.60	2.88%	6,564
Mar 24, 2026	40.98	40.98	38.05	38.49	38.49	1.16%	51,838
Mar 19, 2026	40.00	40.00	36.00	38.05	38.05	-4.88%	20,713
Mar 18, 2026	38.00	41.00	38.00	40.00	40.00	5.26%	9,164
Mar 17, 2026	39.96	40.00	37.10	38.00	38.00	-4.38%	4,000
Mar 16, 2026	41.00	41.00	37.00	39.74	39.74	-0.15%	5,790
Mar 13, 2026	40.00	42.00	38.72	39.80	39.80	-0.50%	1,459
Mar 12, 2026	38.00	41.47	36.51	40.00	40.00	3.90%	23,092
Mar 11, 2026	39.99	40.00	38.01	38.50	38.50	-0.85%	62,073
Mar 10, 2026	38.62	40.49	38.62	38.83	38.83	5.49%	21,816
Mar 9, 2026	38.42	38.43	34.60	36.81	36.81	-4.22%	13,679
Mar 6, 2026	36.02	39.98	36.02	38.43	38.43	2.34%	11,181
Mar 5, 2026	33.51	37.55	33.51	37.55	37.55	9.99%	15,056
Mar 4, 2026	36.30	39.50	33.01	34.14	34.14	-5.92%	34,900
Mar 3, 2026	40.90	40.90	34.75	36.29	36.29	-6.01%	64,342
Mar 2, 2026	38.61	38.63	38.61	38.61	38.61	-10.00%	31,608
Feb 27, 2026	47.00	47.00	42.90	42.90	42.90	-10.01%	86,718
Feb 26, 2026	45.10	48.37	44.02	47.67	47.67	-1.47%	9,842
Feb 25, 2026	54.00	54.00	47.00	48.38	48.38	-2.58%	28,696