EBM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	18.95	18.95	18.90	18.90	18.90	-0.53%	3,000
Jul 21, 2026	19.00	19.00	19.00	19.00	19.00	-	2,003
Jul 20, 2026	18.85	19.00	18.70	19.00	19.00	0.53%	18,002
Jul 17, 2026	19.30	19.30	18.90	18.90	18.90	-1.82%	10,004
Jul 16, 2026	19.20	19.25	18.85	19.25	19.25	0.26%	15,942
Jul 15, 2026	19.00	19.20	19.00	19.20	19.20	1.59%	9,007
Jul 14, 2026	19.00	19.00	18.85	18.90	18.90	-0.26%	7,101
Jul 13, 2026	19.10	19.10	18.95	18.95	18.95	-0.79%	9,655
Jul 9, 2026	19.40	19.40	19.10	19.10	19.10	0.26%	7,545
Jul 8, 2026	19.10	19.10	19.00	19.05	19.05	-0.52%	8,010
Jul 7, 2026	19.20	19.20	19.00	19.15	19.15	-0.26%	29,375
Jul 6, 2026	19.20	19.20	19.10	19.20	19.20	-	4,076
Jul 3, 2026	19.05	19.25	19.05	19.20	19.20	0.52%	13,115
Jul 2, 2026	19.70	19.70	19.10	19.10	19.10	0.26%	22,001
Jul 1, 2026	19.00	19.05	19.00	19.05	19.05	-1.55%	8,015
Jun 30, 2026	19.40	19.40	19.10	19.35	19.35	-0.26%	13,327
Jun 29, 2026	19.45	19.55	19.10	19.40	19.40	1.31%	17,160
Jun 26, 2026	19.10	19.20	19.05	19.15	19.15	1.59%	19,374
Jun 25, 2026	18.85	19.10	18.80	18.85	18.85	0.27%	11,002
Jun 24, 2026	18.60	18.80	18.60	18.80	18.80	-0.53%	7,297