EBM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	20.80	20.80	20.40	20.70	20.70	2.22%	7,069
Feb 10, 2026	20.15	20.25	20.15	20.25	20.25	-1.22%	4,039
Feb 9, 2026	21.15	21.15	20.45	20.50	20.50	1.23%	21,119
Feb 6, 2026	21.15	21.15	20.25	20.25	20.25	-2.17%	23,106
Feb 5, 2026	20.70	20.70	20.70	20.70	20.70	-0.72%	1,277
Feb 4, 2026	20.75	20.85	20.60	20.85	20.85	0.48%	8,128
Feb 3, 2026	20.80	20.80	20.75	20.75	20.75	-	11,694
Feb 2, 2026	20.75	20.75	20.75	20.75	20.75	-0.24%	3,242
Jan 30, 2026	20.85	20.85	20.80	20.80	20.80	-0.72%	28,080
Jan 29, 2026	21.00	21.10	20.65	20.95	20.95	-0.71%	29,085
Jan 28, 2026	21.10	21.35	21.10	21.10	21.10	-0.24%	7,233
Jan 27, 2026	21.15	21.65	21.15	21.15	21.15	0.24%	12,304
Jan 26, 2026	21.15	21.15	21.10	21.10	21.10	-0.24%	6,173
Jan 23, 2026	21.10	21.15	21.10	21.15	21.15	-0.94%	5,309
Jan 22, 2026	21.80	21.80	21.05	21.35	21.35	-1.16%	22,542
Jan 21, 2026	21.75	21.75	21.00	21.60	21.60	2.86%	27,068
Jan 20, 2026	21.30	21.30	21.00	21.00	21.00	-	5,021
Jan 19, 2026	21.55	21.90	20.80	21.00	21.00	-2.33%	26,179
Jan 16, 2026	21.50	21.55	21.25	21.50	21.50	-	31,062
Jan 15, 2026	21.40	21.60	21.40	21.50	21.50	-	12,020
Jan 14, 2026	21.60	21.60	21.30	21.50	21.50	-0.46%	5,008
Jan 13, 2026	21.60	21.60	21.60	21.60	21.60	-	1,012
Jan 12, 2026	21.45	21.60	21.25	21.60	21.60	0.23%	9,033
Jan 9, 2026	21.50	21.55	21.45	21.55	21.55	-1.37%	7,310
Jan 8, 2026	21.50	23.00	21.05	21.85	21.85	-	48,067
Jan 7, 2026	21.70	21.85	21.70	21.85	21.85	0.69%	12,184
Jan 6, 2026	21.70	21.70	21.40	21.70	21.70	-	32,019
Jan 5, 2026	22.45	22.45	21.70	21.70	21.70	-3.34%	7,280
Jan 2, 2026	21.75	22.50	21.75	22.45	22.45	3.22%	16,061
Dec 31, 2025	21.40	21.75	21.20	21.75	21.75	1.16%	10,191
Dec 30, 2025	21.60	21.60	21.50	21.50	21.50	-0.46%	11,110
Dec 29, 2025	21.40	21.60	21.40	21.60	21.60	-	4,126
Dec 26, 2025	21.25	21.60	21.25	21.60	21.60	0.93%	5,116
Dec 24, 2025	21.40	21.40	21.40	21.40	21.40	-	12,052
Dec 23, 2025	21.50	21.50	21.40	21.40	21.40	-0.47%	8,098
Dec 22, 2025	21.50	21.50	21.50	21.50	21.50	-	4,042
Dec 19, 2025	21.70	21.70	21.50	21.50	21.50	-0.92%	7,007
Dec 18, 2025	21.85	21.85	21.70	21.70	21.70	0.93%	11,137
Dec 17, 2025	21.50	21.50	21.30	21.50	21.50	1.18%	3,008
Dec 16, 2025	21.25	21.25	21.25	21.25	21.25	-	5,138
Dec 15, 2025	21.25	21.25	21.25	21.25	21.25	-	1,014
Dec 12, 2025	21.20	21.25	21.20	21.25	21.25	0.24%	6,148
Dec 11, 2025	21.20	21.20	21.20	21.20	21.20	-0.24%	5,175
Dec 10, 2025	21.15	21.35	21.05	21.25	21.25	-0.47%	10,123
Dec 8, 2025	21.40	21.60	20.80	21.35	21.35	-0.23%	12,013
Dec 5, 2025	21.70	21.70	21.30	21.40	21.40	-1.38%	3,009
Dec 4, 2025	21.75	21.75	21.70	21.70	21.70	-	2,383
Dec 3, 2025	21.70	21.70	21.65	21.70	21.70	-	7,569
Dec 2, 2025	21.70	21.80	21.70	21.70	21.70	0.46%	7,105
Dec 1, 2025	21.60	21.60	21.60	21.60	21.60	0.23%	2,020