Empyrean Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	102.99	102.99	94.82	96.52	-	1.44%	6,060,309
Jun 8, 2026	94.01	98.23	93.50	95.15	95.15	-3.63%	15,262,687
Jun 5, 2026	102.99	103.81	98.10	98.73	98.73	-4.73%	20,823,070
Jun 4, 2026	103.13	107.37	101.95	103.63	103.63	-2.08%	17,923,800
Jun 3, 2026	105.00	110.90	105.00	105.83	105.83	0.50%	21,362,650
Jun 2, 2026	107.00	109.15	104.68	105.30	105.30	-0.43%	20,180,120
Jun 1, 2026	112.11	113.32	105.43	105.75	105.75	-7.52%	22,075,220
May 29, 2026	125.10	125.47	111.11	114.50	114.35	-10.95%	32,729,240
May 28, 2026	124.07	129.60	119.19	128.58	128.41	0.91%	32,453,560
May 27, 2026	130.00	132.30	125.00	127.42	127.25	-5.61%	39,948,280
May 26, 2026	130.53	137.56	126.00	135.00	134.82	7.97%	65,748,440
May 25, 2026	107.00	130.43	106.00	125.04	124.88	15.04%	51,819,750
May 22, 2026	97.25	108.88	96.68	108.69	108.55	11.80%	27,931,400
May 21, 2026	101.78	106.69	96.80	97.22	97.09	-5.97%	19,818,030
May 20, 2026	95.08	103.50	95.07	103.39	103.25	8.74%	18,350,970
May 19, 2026	94.34	95.28	92.24	95.08	94.96	0.57%	8,254,637
May 18, 2026	94.92	96.90	93.66	94.54	94.42	-1.18%	7,864,242
May 15, 2026	94.65	98.28	92.72	95.67	95.54	1.49%	11,145,380
May 14, 2026	96.95	98.23	94.27	94.27	94.15	-1.77%	10,768,160
May 13, 2026	95.00	96.34	93.11	95.97	95.84	0.18%	9,275,957
May 12, 2026	94.00	97.51	92.78	95.80	95.67	1.46%	12,140,160
May 11, 2026	93.25	96.17	92.85	94.42	94.30	2.41%	11,433,760
May 8, 2026	92.00	93.90	91.09	92.20	92.08	-0.36%	8,359,201
May 7, 2026	91.12	92.98	90.90	92.53	92.41	2.56%	9,278,747
May 6, 2026	89.91	92.70	89.58	90.22	90.10	1.58%	11,438,990
Apr 30, 2026	86.58	90.50	84.56	88.82	88.70	4.93%	14,300,450
Apr 29, 2026	82.34	85.60	81.43	84.65	84.54	2.48%	9,726,591
Apr 28, 2026	87.90	87.90	82.33	82.60	82.49	-10.96%	16,328,770
Apr 27, 2026	88.00	94.00	87.50	92.77	92.65	6.45%	12,606,910
Apr 24, 2026	86.41	88.33	85.59	87.15	87.04	0.43%	5,064,624
Apr 23, 2026	87.20	88.69	86.25	86.78	86.67	-0.48%	5,124,428
Apr 22, 2026	85.50	87.33	84.70	87.20	87.09	1.99%	4,631,186
Apr 21, 2026	87.50	87.50	84.76	85.50	85.39	-2.51%	4,637,538
Apr 20, 2026	85.88	89.62	85.53	87.70	87.59	2.15%	6,902,175
Apr 17, 2026	84.80	86.50	83.59	85.85	85.74	0.86%	4,737,333
Apr 16, 2026	85.32	85.88	84.50	85.12	85.01	-0.15%	3,854,773
Apr 15, 2026	86.80	86.88	85.15	85.25	85.14	-1.29%	4,573,497
Apr 14, 2026	85.00	86.49	84.82	86.36	86.25	2.33%	5,266,716
Apr 13, 2026	83.01	85.19	83.00	84.39	84.28	-0.14%	3,762,401
Apr 10, 2026	84.70	85.80	84.46	84.51	84.40	0.37%	4,370,610
Apr 9, 2026	84.18	84.96	83.62	84.20	84.09	-1.50%	3,479,344
Apr 8, 2026	84.12	85.50	83.63	85.48	85.37	4.03%	5,858,195
Apr 7, 2026	82.37	83.50	81.71	82.17	82.06	-0.16%	3,166,060
Apr 3, 2026	81.69	83.35	80.20	82.30	82.19	1.42%	4,022,609
Apr 2, 2026	82.77	82.96	80.63	81.15	81.04	-2.39%	2,650,900
Apr 1, 2026	82.53	83.38	82.36	83.14	83.03	2.49%	2,799,009
Mar 31, 2026	82.02	83.45	81.10	81.12	81.01	-1.49%	2,509,280
Mar 30, 2026	82.00	82.91	81.68	82.35	82.24	-1.05%	2,401,162
Mar 27, 2026	80.74	83.85	80.74	83.22	83.11	0.96%	2,564,882
Mar 26, 2026	84.00	84.30	82.07	82.43	82.32	-1.89%	2,441,486