EMCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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