Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	47.97	48.47	47.89	48.29	48.05	0.67%	659,699
May 27, 2026	47.27	48.34	47.15	47.97	47.73	1.35%	537,831
May 26, 2026	48.00	48.13	46.93	47.33	47.10	-1.21%	429,438
May 25, 2026	47.76	48.11	47.73	47.91	47.67	0.57%	122,892
May 22, 2026	47.84	48.06	47.43	47.64	47.40	-0.71%	300,971
May 21, 2026	47.82	48.22	47.20	47.98	47.74	0.36%	538,006
May 20, 2026	47.03	48.04	47.02	47.81	47.57	1.68%	374,827
May 19, 2026	46.98	47.92	46.83	47.02	46.79	0.21%	652,062
May 15, 2026	46.88	47.44	46.88	46.92	46.69	0.28%	360,369
May 14, 2026	46.11	47.20	46.11	46.79	46.56	1.58%	470,156
May 13, 2026	46.16	46.83	45.96	46.06	45.83	-0.56%	527,730
May 12, 2026	45.89	46.60	45.89	46.32	46.09	1.09%	895,113
May 11, 2026	46.70	46.71	45.78	45.82	45.59	-1.55%	818,615