EBM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	20.70	20.70	20.55	20.70	20.70	0.49%	9,073
Apr 1, 2026	20.55	20.75	20.50	20.60	20.60	0.98%	11,028
Mar 31, 2026	20.60	20.90	20.40	20.40	20.40	-1.45%	15,140
Mar 30, 2026	20.50	20.70	20.50	20.70	20.70	-0.72%	3,186
Mar 27, 2026	20.30	20.85	20.30	20.85	20.85	-	3,079
Mar 25, 2026	20.90	21.00	20.85	20.85	20.85	0.24%	11,168
Mar 24, 2026	20.95	20.95	20.75	20.80	20.80	-0.72%	7,184
Mar 23, 2026	20.85	20.95	20.80	20.95	20.95	0.48%	21,472
Mar 20, 2026	20.50	21.00	20.45	20.85	20.85	3.22%	81,352
Mar 19, 2026	20.50	20.50	20.20	20.20	20.20	-0.98%	14,363
Mar 18, 2026	20.50	20.50	20.40	20.40	20.40	-0.24%	37,190
Mar 17, 2026	20.45	20.45	20.20	20.45	20.45	-	13,237
Mar 16, 2026	20.30	20.85	20.20	20.45	20.45	1.24%	11,245
Mar 13, 2026	20.10	20.20	20.10	20.20	20.20	0.50%	26,189
Mar 12, 2026	20.30	20.30	20.10	20.10	20.10	-1.47%	12,322
Mar 11, 2026	20.30	20.40	20.15	20.40	20.40	-	3,081
Mar 10, 2026	20.55	20.55	20.00	20.40	20.40	-0.73%	28,111
Mar 9, 2026	20.50	20.55	20.00	20.55	20.55	-0.48%	26,256
Mar 6, 2026	20.70	20.70	20.10	20.65	20.65	-0.24%	14,172
Mar 5, 2026	21.10	21.10	20.30	20.70	20.70	1.97%	16,162
Mar 4, 2026	20.20	20.80	20.00	20.30	20.30	-0.49%	22,124
Mar 3, 2026	20.55	20.55	20.30	20.40	20.40	-2.16%	10,309
Mar 2, 2026	20.85	20.85	20.85	20.85	20.85	-0.48%	1,449
Feb 26, 2026	21.00	21.10	20.90	20.95	20.95	-0.24%	24,095
Feb 25, 2026	21.50	21.50	20.95	21.00	21.00	0.24%	8,295
Feb 24, 2026	21.30	21.30	20.90	20.95	20.95	0.24%	25,401
Feb 23, 2026	20.70	20.90	20.70	20.90	20.90	0.97%	8,109
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