EBM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	17.90	17.90	17.90	17.90	17.90	-0.56%	6,007
Oct 7, 2026	18.10	18.10	18.00	18.00	18.00	-	9,017
Oct 6, 2026	18.00	18.00	18.00	18.00	18.00	-	5,008
Oct 5, 2026	18.05	18.05	18.00	18.00	18.00	-0.28%	9,007
Oct 2, 2026	18.05	18.05	17.95	18.05	18.05	0.28%	27,005
Oct 1, 2026	18.00	18.00	18.00	18.00	18.00	-	2,020
Sep 30, 2026	18.05	18.05	18.00	18.00	18.00	-	6,006
Sep 29, 2026	18.00	18.00	18.00	18.00	18.00	-0.55%	7,014
Sep 24, 2026	18.25	18.30	18.10	18.10	18.10	-1.09%	4,058
Sep 23, 2026	18.10	18.35	18.10	18.30	18.30	1.67%	6,004
Sep 21, 2026	18.05	18.05	18.00	18.00	18.00	-0.55%	3,110
Sep 18, 2026	18.10	18.10	18.10	18.10	18.10	-	1,006
Sep 17, 2026	18.15	18.15	18.10	18.10	18.10	0.28%	5,008
Sep 16, 2026	18.05	18.05	18.05	18.05	18.05	-	2,007
Sep 15, 2026	18.05	18.05	18.05	18.05	18.05	-	6,302
Sep 14, 2026	17.95	18.10	17.90	18.05	18.05	-0.28%	5,080
Sep 11, 2026	18.10	18.10	18.10	18.10	18.10	-0.55%	2,003
Sep 10, 2026	18.20	18.20	18.20	18.20	18.20	-0.55%	1,027
Sep 9, 2026	18.30	18.30	18.30	18.30	18.30	0.27%	1,206
Sep 8, 2026	18.10	18.25	18.10	18.25	18.25	0.55%	11,631
Sep 7, 2026	18.20	18.20	18.15	18.15	18.15	0.55%	2,679
Sep 4, 2026	18.30	18.30	18.05	18.05	18.05	-	4,044
Sep 3, 2026	18.15	18.15	18.05	18.05	18.05	-0.55%	11,023
Sep 2, 2026	18.15	18.45	18.15	18.15	18.15	-0.82%	9,004
Sep 1, 2026	18.25	18.30	18.25	18.30	18.30	1.67%	16,130
Aug 31, 2026	17.80	18.00	17.80	18.00	18.00	-	4,005
Aug 28, 2026	18.00	18.00	17.95	18.00	18.00	-1.10%	9,119
Aug 27, 2026	18.35	18.35	18.15	18.20	18.20	-0.82%	5,120
Aug 26, 2026	18.35	18.35	18.35	18.35	18.35	2.51%	5,018
Aug 25, 2026	18.00	18.30	17.90	17.90	17.90	-0.56%	9,127
Aug 24, 2026	18.00	18.00	18.00	18.00	18.00	-1.64%	2,015
Aug 21, 2026	17.80	18.30	17.80	18.30	18.30	2.23%	3,002
Aug 20, 2026	18.10	18.10	17.80	17.90	17.90	-2.19%	24,060
Aug 18, 2026	18.30	18.50	18.25	18.30	18.30	-4.19%	24,104
Aug 17, 2026	18.00	19.80	17.65	19.10	19.10	5.52%	53,651
Aug 14, 2026	18.10	18.10	18.00	18.10	18.10	-	6,096
Aug 12, 2026	17.90	18.10	17.90	18.10	18.10	0.84%	7,004
Aug 11, 2026	18.10	18.10	17.90	17.95	17.95	-0.83%	4,005
Aug 10, 2026	18.00	18.10	17.95	18.10	18.10	-1.36%	7,052
Aug 7, 2026	18.15	18.35	18.10	18.35	18.35	1.38%	12,104
Aug 6, 2026	18.30	18.45	18.10	18.10	18.10	-1.09%	5,005
Aug 5, 2026	18.35	18.50	18.30	18.30	18.30	-0.27%	6,282
Aug 4, 2026	18.50	18.50	18.35	18.35	18.35	-0.54%	4,085
Aug 3, 2026	18.45	18.45	18.45	18.45	18.45	-0.27%	2,001
Jul 31, 2026	18.50	18.50	17.95	18.50	18.50	1.93%	6,005
Jul 29, 2026	19.00	19.00	18.00	18.15	18.15	-4.47%	21,101
Jul 28, 2026	19.00	19.00	19.00	19.00	19.00	-0.52%	5,005
Jul 27, 2026	19.40	19.40	19.10	19.10	19.10	1.87%	3,285
Jul 24, 2026	18.60	18.80	18.60	18.75	18.75	-1.06%	4,016
Jul 23, 2026	18.90	19.00	18.50	18.95	18.95	0.26%	16,189