Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	48.87	49.84	48.70	49.66	49.66	1.43%	854,976
Aug 7, 2026	49.26	49.75	48.89	48.96	48.96	-1.17%	508,942
Aug 6, 2026	50.05	50.38	49.25	49.54	49.54	-1.67%	366,267
Aug 5, 2026	51.40	51.92	50.25	50.38	50.38	-1.76%	526,630
Aug 4, 2026	51.23	51.98	50.73	51.28	51.28	-0.06%	518,028
Jul 31, 2026	50.87	51.89	50.82	51.31	51.31	0.25%	372,766
Jul 30, 2026	52.08	52.57	50.65	51.18	51.18	-2.51%	208,233
Jul 29, 2026	51.59	52.64	51.41	52.50	52.50	1.94%	391,533
Jul 28, 2026	51.00	51.60	50.87	51.50	51.50	1.50%	711,321
Jul 27, 2026	50.17	51.04	49.97	50.74	50.74	1.28%	682,857
Jul 24, 2026	49.09	50.15	49.09	50.10	50.10	1.97%	264,067
Jul 23, 2026	49.74	49.94	48.97	49.13	49.13	-1.29%	393,372
Jul 22, 2026	49.94	50.37	49.63	49.77	49.77	-0.12%	271,486
Jul 21, 2026	50.38	50.38	49.45	49.83	49.83	-1.83%	491,917
Jul 20, 2026	49.70	51.36	49.68	50.76	50.76	3.70%	520,157
Jul 17, 2026	49.50	49.75	48.42	48.95	48.95	-0.63%	404,208
Jul 16, 2026	48.62	49.47	48.52	49.26	49.26	1.36%	287,692
Jul 15, 2026	48.69	49.67	48.46	48.60	48.60	-0.02%	426,735
Jul 14, 2026	49.91	49.96	48.82	48.85	48.61	-2.73%	771,148
Jul 13, 2026	49.07	50.23	49.07	50.22	49.97	2.45%	650,679
Jul 10, 2026	48.32	49.07	48.14	49.02	48.78	1.91%	965,404
Jul 9, 2026	48.35	48.35	47.80	48.10	47.86	-0.87%	817,705
Jul 8, 2026	48.94	48.94	48.32	48.52	48.28	-0.88%	563,646
Jul 7, 2026	48.85	49.68	48.80	48.95	48.71	0.37%	711,504
Jul 6, 2026	48.84	48.84	48.00	48.77	48.53	0.25%	623,259
Jul 3, 2026	49.43	49.49	48.59	48.65	48.41	-1.40%	216,917
Jul 2, 2026	50.12	50.12	48.92	49.34	49.10	-0.66%	473,276
Jun 30, 2026	50.28	50.97	49.36	49.67	49.42	-0.70%	1,038,719
Jun 29, 2026	51.08	51.42	49.83	50.02	49.77	-2.40%	946,829
Jun 26, 2026	52.44	52.44	51.02	51.25	51.00	-0.97%	535,508
Jun 25, 2026	51.54	52.33	51.43	51.75	51.49	0.14%	340,411
Jun 24, 2026	50.25	51.85	50.25	51.68	51.42	3.01%	366,576
Jun 23, 2026	50.30	51.02	49.99	50.17	49.92	-0.04%	742,310
Jun 22, 2026	51.10	51.84	50.05	50.19	49.94	-1.36%	443,187
Jun 19, 2026	51.40	52.15	50.83	50.88	50.63	-0.72%	465,678
Jun 18, 2026	49.55	51.43	49.47	51.25	51.00	3.89%	740,540
Jun 17, 2026	49.43	49.43	48.81	49.33	49.09	-0.28%	443,454
Jun 16, 2026	49.51	49.61	48.96	49.47	49.22	-0.02%	219,238
Jun 15, 2026	49.33	49.83	48.91	49.48	49.23	0.30%	312,983
Jun 12, 2026	49.99	50.05	48.98	49.33	49.09	-1.30%	261,149
Jun 11, 2026	49.26	50.00	49.26	49.98	49.73	1.07%	321,443
Jun 10, 2026	48.93	49.71	48.75	49.45	49.20	1.29%	424,081
Jun 9, 2026	48.42	49.36	48.22	48.82	48.58	0.66%	375,238
Jun 8, 2026	48.77	49.42	48.31	48.50	48.26	-2.02%	296,347
Jun 5, 2026	48.11	49.70	48.11	49.50	49.25	3.12%	266,064
Jun 4, 2026	48.47	48.72	47.73	48.00	47.76	-0.41%	340,102
Jun 3, 2026	47.18	48.38	47.18	48.20	47.96	2.23%	361,108
Jun 2, 2026	48.39	48.56	47.02	47.15	46.92	-3.12%	551,031
Jun 1, 2026	48.91	49.59	48.62	48.67	48.43	-0.45%	284,015
May 29, 2026	48.54	49.39	48.54	48.89	48.65	1.24%	1,163,683