EBM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	19.10	19.10	18.90	18.90	18.90	-1.05%	6,015
Jun 22, 2026	19.00	19.10	18.85	19.10	19.10	-	28,044
Jun 18, 2026	19.05	19.10	19.00	19.10	19.10	-	32,142
Jun 17, 2026	19.15	19.15	19.10	19.10	19.10	-	2,004
Jun 16, 2026	19.00	19.10	19.00	19.10	19.10	-	5,032
Jun 15, 2026	19.05	19.10	19.00	19.10	19.10	-	10,014
Jun 12, 2026	19.05	19.10	19.05	19.10	19.10	0.53%	7,165
Jun 11, 2026	18.85	19.00	18.85	19.00	19.00	-	2,134
Jun 10, 2026	19.10	19.15	19.00	19.00	19.00	-0.52%	6,102
Jun 9, 2026	19.10	19.10	19.10	19.10	19.10	-	2,027
Jun 8, 2026	19.35	19.35	19.05	19.10	19.10	-1.29%	21,005
Jun 5, 2026	19.35	19.60	19.35	19.35	19.35	-	21,156
Jun 4, 2026	19.30	19.35	19.20	19.35	19.35	0.78%	24,006
Jun 3, 2026	19.05	19.30	19.00	19.20	19.20	0.52%	31,010
Jun 2, 2026	19.00	19.35	18.95	19.10	19.10	0.79%	27,425
Jun 1, 2026	19.05	19.30	18.95	18.95	18.95	-0.52%	12,018
May 29, 2026	19.10	19.30	19.05	19.05	19.05	-	10,061
May 28, 2026	19.10	19.10	19.05	19.05	19.05	-0.26%	18,296
May 27, 2026	19.20	19.20	19.05	19.10	19.10	-0.52%	17,019
May 26, 2026	19.50	19.50	19.20	19.20	19.20	-2.04%	13,141
May 25, 2026	19.20	19.70	19.20	19.60	19.60	-1.75%	23,879
May 22, 2026	19.45	19.95	19.45	19.95	19.95	2.57%	30,001
May 21, 2026	18.95	19.50	18.95	19.45	19.45	2.64%	28,319
May 20, 2026	19.00	19.00	18.95	18.95	18.95	-0.79%	6,039
May 19, 2026	19.15	19.15	19.10	19.10	19.10	-	7,003
May 18, 2026	19.15	19.15	19.10	19.10	19.10	-0.26%	5,006
May 15, 2026	19.20	19.20	19.00	19.15	19.15	-0.26%	13,629
May 14, 2026	19.20	19.35	19.00	19.20	19.20	0.52%	25,337
May 13, 2026	19.00	19.10	19.00	19.10	19.10	-	7,157
May 12, 2026	19.35	19.45	19.00	19.10	19.10	-2.55%	39,342