EMCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	35.00	35.84	34.52	34.97	34.97	0.03%	40,254
Oct 29, 2026	38.09	38.09	34.13	34.96	34.96	-6.90%	301,077
Oct 28, 2026	39.35	39.89	37.22	37.55	37.55	-4.16%	172,317
Oct 27, 2026	36.80	39.70	35.08	39.18	39.18	8.32%	388,475
Oct 26, 2026	36.96	38.74	34.85	36.17	36.17	-0.82%	231,567
Oct 23, 2026	36.70	38.89	34.25	36.47	36.47	-3.77%	183,856
Oct 22, 2026	38.90	38.90	37.53	37.90	37.90	-1.17%	99,116
Oct 21, 2026	39.22	40.94	38.00	38.35	38.35	-2.19%	449,626
Oct 20, 2026	40.50	42.65	38.03	39.21	39.21	-0.98%	1,378,379
Oct 19, 2026	36.21	39.60	36.20	39.60	39.60	10.00%	546,298
Oct 16, 2026	36.85	37.95	35.75	36.00	36.00	-2.86%	145,444
Oct 15, 2026	41.88	43.00	36.85	37.06	37.06	-8.99%	1,602,627
Oct 14, 2026	37.80	40.72	37.20	40.72	40.72	9.99%	2,102,283
Oct 13, 2026	35.00	37.02	34.11	37.02	37.02	10.01%	1,461,097
Oct 12, 2026	30.74	33.65	30.50	33.65	33.65	10.00%	599,646
Oct 9, 2026	30.82	31.00	29.99	30.59	30.59	1.86%	103,786
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