EBM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	18.05	18.20	17.65	17.75	17.75	-1.93%	24,008
Nov 11, 2026	17.80	18.10	17.75	18.10	18.10	1.97%	18,077
Nov 10, 2026	18.15	18.20	17.75	17.75	17.75	-2.47%	16,223
Nov 9, 2026	17.15	18.20	17.15	18.20	18.20	5.81%	3,215
Nov 6, 2026	17.30	17.30	17.00	17.20	17.20	-3.64%	15,099
Nov 5, 2026	18.10	18.10	17.85	17.85	17.85	-1.38%	12,073
Nov 4, 2026	18.00	18.10	18.00	18.10	18.10	-	4,086
Nov 3, 2026	18.15	18.15	18.05	18.10	18.10	-0.28%	6,080
Nov 2, 2026	18.15	18.15	18.15	18.15	18.15	0.55%	1,006
Oct 29, 2026	18.10	18.10	18.05	18.05	18.05	0.28%	3,204
Oct 28, 2026	18.00	18.00	18.00	18.00	18.00	-	1,002
Oct 27, 2026	18.10	18.10	18.00	18.00	18.00	-0.28%	9,089
Oct 22, 2026	18.10	18.10	18.05	18.05	18.05	-0.28%	5,533
Oct 21, 2026	18.10	18.15	18.10	18.10	18.10	-	6,626
Oct 20, 2026	18.05	18.10	18.05	18.10	18.10	-	11,511
Oct 19, 2026	18.10	18.10	18.10	18.10	18.10	-1.63%	1,440
Oct 16, 2026	19.10	19.10	18.30	18.40	18.40	-	13,005
Oct 15, 2026	18.30	18.45	18.30	18.40	18.40	1.94%	10,023
Oct 14, 2026	18.00	18.30	18.00	18.05	18.05	1.40%	12,502
Oct 13, 2026	18.00	18.00	17.80	17.80	17.80	-0.56%	17,006
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