EBM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	20.05	20.05	19.60	19.60	19.60	-	5,264
May 8, 2026	19.75	19.75	19.55	19.60	19.60	-0.51%	14,383
May 7, 2026	19.85	19.85	19.65	19.70	19.70	-0.76%	41,007
May 6, 2026	20.10	20.15	19.85	19.85	19.85	-0.75%	47,223
May 5, 2026	20.25	20.35	20.00	20.00	20.00	-	35,207
May 4, 2026	20.05	20.05	19.95	20.00	20.00	-0.74%	9,024
Apr 30, 2026	20.00	20.25	20.00	20.15	20.15	0.25%	12,133
Apr 29, 2026	20.30	20.35	20.00	20.10	20.10	2.29%	12,822
Apr 28, 2026	19.65	19.65	19.65	19.65	19.65	-	5,198
Apr 27, 2026	20.05	20.05	19.55	19.65	19.65	-1.75%	26,115
Apr 24, 2026	20.10	20.10	20.00	20.00	20.00	-	14,145
Apr 23, 2026	20.55	20.55	20.00	20.00	20.00	-3.15%	43,632
Apr 22, 2026	20.65	20.70	20.50	20.65	20.65	0.24%	21,409
Apr 21, 2026	20.90	20.90	20.50	20.60	20.60	0.49%	26,060
Apr 20, 2026	20.80	20.80	20.50	20.50	20.50	-1.44%	37,153
Apr 17, 2026	20.70	20.80	20.50	20.80	20.80	-	38,648
Apr 16, 2026	20.90	20.90	20.65	20.80	20.80	-0.72%	15,145
Apr 15, 2026	20.65	20.95	20.65	20.95	20.95	0.96%	29,573
Apr 14, 2026	20.80	20.80	20.55	20.75	20.75	-0.24%	20,362
Apr 13, 2026	20.80	20.80	20.60	20.80	20.80	-	5,464
Apr 10, 2026	20.50	21.05	20.50	20.80	20.80	0.97%	33,190
Apr 9, 2026	20.80	20.80	20.50	20.60	20.60	-0.96%	40,031
Apr 8, 2026	21.00	21.00	20.65	20.80	20.80	-0.24%	31,640
Apr 7, 2026	20.70	21.00	20.65	20.85	20.85	0.72%	30,259
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