EMCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	52.20	53.47	50.56	51.11	51.11	-2.09%	11,831
Jul 27, 2026	53.99	53.99	51.63	52.20	52.20	0.66%	2,469
Jul 24, 2026	53.24	54.44	50.90	51.86	51.86	1.43%	5,021
Jul 23, 2026	51.56	54.69	51.00	51.13	51.13	-1.75%	6,046
Jul 22, 2026	54.86	54.86	52.02	52.04	52.04	0.99%	7,591
Jul 21, 2026	52.93	52.94	51.50	51.53	51.53	-0.50%	6,085
Jul 20, 2026	48.65	53.00	48.65	51.79	51.79	-1.05%	14,131
Jul 17, 2026	54.70	54.70	52.33	52.34	52.34	-1.78%	10,752
Jul 16, 2026	53.61	54.01	53.02	53.29	53.29	-0.45%	27,603
Jul 15, 2026	58.99	58.99	53.15	53.53	53.53	-9.36%	264,220
Jul 14, 2026	53.16	59.90	52.90	59.06	59.06	4.03%	179,713
Jul 13, 2026	57.00	59.99	55.10	56.77	56.77	-3.89%	137,826
Jul 10, 2026	57.73	59.88	53.25	59.07	59.07	2.32%	150,443
Jul 9, 2026	54.93	57.98	52.75	57.73	57.73	5.10%	129,160
Jul 8, 2026	56.25	58.00	53.00	54.93	54.93	0.77%	351,418
Jul 7, 2026	50.00	54.53	49.11	54.51	54.51	9.97%	191,839
Jul 6, 2026	49.02	50.25	49.02	49.57	49.57	-0.20%	7,237
Jul 3, 2026	50.50	50.50	49.01	49.67	49.67	-	18,070
Jul 2, 2026	50.00	51.37	49.00	49.67	49.67	0.42%	48,245
Jul 1, 2026	50.13	50.13	48.75	49.46	49.46	0.28%	17,783
Jun 30, 2026	49.50	49.50	49.00	49.32	49.32	0.59%	12,227
Jun 29, 2026	49.50	49.80	49.00	49.03	49.03	-1.09%	9,211
Jun 24, 2026	49.52	50.10	49.08	49.57	49.57	0.14%	12,058
Jun 23, 2026	50.57	50.57	49.20	49.50	49.50	0.86%	44,412
Jun 22, 2026	49.01	49.85	49.01	49.08	49.08	-0.71%	9,425
Jun 19, 2026	50.00	50.00	49.00	49.43	49.43	-1.53%	10,922
Jun 18, 2026	50.99	50.99	49.50	50.20	50.20	0.44%	8,330
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