Empyrean Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	82.34	85.60	81.43	84.65	84.65	2.48%	9,726,591
Apr 28, 2026	87.90	87.90	82.33	82.60	82.60	-10.96%	16,328,770
Apr 27, 2026	88.00	94.00	87.50	92.77	92.77	6.45%	12,606,910
Apr 24, 2026	86.41	88.33	85.59	87.15	87.15	0.43%	5,064,624
Apr 23, 2026	87.20	88.69	86.25	86.78	86.78	-0.48%	5,124,428
Apr 22, 2026	85.50	87.33	84.70	87.20	87.20	1.99%	4,631,186
Apr 21, 2026	87.50	87.50	84.76	85.50	85.50	-2.51%	4,637,538
Apr 20, 2026	85.88	89.62	85.53	87.70	87.70	2.15%	6,902,175
Apr 17, 2026	84.80	86.50	83.59	85.85	85.85	0.86%	4,737,333
Apr 16, 2026	85.32	85.88	84.50	85.12	85.12	-0.15%	3,854,773
Apr 15, 2026	86.80	86.88	85.15	85.25	85.25	-1.29%	4,573,497
Apr 14, 2026	85.00	86.49	84.82	86.36	86.36	2.33%	5,266,716
Apr 13, 2026	83.01	85.19	83.00	84.39	84.39	-0.14%	3,762,401
Apr 10, 2026	84.70	85.80	84.46	84.51	84.51	0.37%	4,370,610
Apr 9, 2026	84.18	84.96	83.62	84.20	84.20	-1.50%	3,479,344
Apr 8, 2026	84.12	85.50	83.63	85.48	85.48	4.03%	5,858,195
Apr 7, 2026	82.37	83.50	81.71	82.17	82.17	-0.16%	3,166,060
Apr 3, 2026	81.69	83.35	80.20	82.30	82.30	1.42%	4,022,609
Apr 2, 2026	82.77	82.96	80.63	81.15	81.15	-2.39%	2,650,900
Apr 1, 2026	82.53	83.38	82.36	83.14	83.14	2.49%	2,799,009
Mar 31, 2026	82.02	83.45	81.10	81.12	81.12	-1.49%	2,509,280
Mar 30, 2026	82.00	82.91	81.68	82.35	82.35	-1.05%	2,401,162
Mar 27, 2026	80.74	83.85	80.74	83.22	83.22	0.96%	2,564,882
Mar 26, 2026	84.00	84.30	82.07	82.43	82.43	-1.89%	2,441,486
Mar 25, 2026	82.94	84.38	82.61	84.02	84.02	2.05%	3,271,235
Mar 24, 2026	82.60	82.77	80.74	82.33	82.33	1.37%	3,909,245
Mar 23, 2026	85.00	85.32	80.83	81.22	81.22	-5.56%	5,512,631
Mar 20, 2026	88.20	88.73	86.00	86.00	86.00	-2.32%	3,685,002
Mar 19, 2026	89.05	89.76	87.66	88.04	88.04	-2.71%	4,289,299
Mar 18, 2026	89.90	90.52	88.88	90.49	90.49	0.60%	3,503,002
Mar 17, 2026	95.00	95.20	89.40	89.95	89.95	-5.30%	8,305,627
Mar 16, 2026	93.34	95.34	92.96	94.98	94.98	1.40%	2,974,015
Mar 13, 2026	94.27	94.78	93.51	93.67	93.67	-1.30%	2,162,260
Mar 12, 2026	96.02	96.69	94.58	94.90	94.90	-1.13%	2,547,339
Mar 11, 2026	97.37	97.59	95.96	95.98	95.98	-1.43%	2,851,210
Mar 10, 2026	96.25	97.68	95.60	97.37	97.37	1.79%	3,408,478
Mar 9, 2026	94.00	96.08	92.22	95.66	95.66	0.09%	4,183,601
Mar 6, 2026	94.52	96.05	94.50	95.57	95.57	0.62%	2,023,923
Mar 5, 2026	94.94	96.25	94.53	94.98	94.98	1.42%	3,097,697
Mar 4, 2026	93.01	94.99	92.71	93.65	93.65	-0.37%	3,233,380
Mar 3, 2026	99.31	100.28	93.95	94.00	94.00	-5.16%	5,918,304
Mar 2, 2026	99.50	100.70	98.07	99.11	99.11	-1.85%	3,742,904
Feb 27, 2026	100.77	101.18	99.82	100.98	100.98	-0.35%	3,483,715
Feb 26, 2026	102.30	102.50	100.75	101.33	101.33	-0.85%	4,358,015
Feb 25, 2026	102.48	102.99	101.22	102.20	102.20	-0.39%	3,558,403
Feb 24, 2026	104.90	105.60	101.88	102.60	102.60	-2.87%	5,384,041
Feb 13, 2026	101.50	106.80	101.31	105.63	105.63	3.26%	7,504,092
Feb 12, 2026	100.30	103.87	99.22	102.30	102.30	2.16%	5,164,500
Feb 11, 2026	99.55	100.50	98.96	100.14	100.14	0.67%	3,105,546
Feb 10, 2026	99.00	99.98	98.48	99.47	99.47	0.48%	3,250,374