Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	47.08	47.52	45.80	45.83	45.83	-3.41%	2,915,135
Sep 17, 2026	47.52	47.76	47.09	47.45	47.45	-0.02%	613,885
Sep 16, 2026	46.40	47.70	46.40	47.46	47.46	2.26%	950,623
Sep 15, 2026	46.67	46.68	46.00	46.41	46.41	-0.83%	770,624
Sep 14, 2026	45.82	46.86	45.67	46.80	46.80	2.61%	439,625
Sep 11, 2026	46.20	46.23	45.11	45.61	45.61	-1.64%	581,372
Sep 10, 2026	48.65	49.30	45.39	46.37	46.37	-3.13%	714,037
Sep 9, 2026	47.49	47.89	47.30	47.87	47.87	0.23%	441,042
Sep 8, 2026	47.82	48.08	47.22	47.76	47.76	-0.38%	392,660
Sep 4, 2026	47.69	48.25	47.41	47.94	47.94	0.25%	462,645
Sep 3, 2026	47.24	47.84	46.81	47.82	47.82	1.64%	401,350
Sep 2, 2026	47.97	48.18	46.95	47.05	47.05	-2.14%	473,901
Sep 1, 2026	47.88	48.59	47.86	48.08	48.08	0.44%	368,820
Aug 31, 2026	48.13	48.36	47.72	47.87	47.87	-0.40%	381,752
Aug 28, 2026	48.54	48.70	47.92	48.06	48.06	-0.21%	185,703
Aug 27, 2026	48.23	48.66	47.54	48.16	48.16	-1.33%	360,779
Aug 26, 2026	48.16	48.84	47.97	48.81	48.81	1.35%	316,308
Aug 25, 2026	48.11	48.21	47.79	48.16	48.16	-0.27%	499,452
Aug 24, 2026	47.61	48.47	47.53	48.29	48.29	1.36%	327,175
Aug 21, 2026	47.07	47.64	46.91	47.64	47.64	0.13%	395,465
Aug 20, 2026	48.23	48.28	47.28	47.58	47.58	-1.35%	244,776
Aug 19, 2026	48.41	48.69	48.12	48.23	48.23	-0.17%	342,053
Aug 18, 2026	49.11	49.30	48.26	48.31	48.31	-1.06%	284,254
Aug 17, 2026	49.00	49.02	48.65	48.83	48.83	-0.51%	238,557
Aug 14, 2026	49.57	49.80	49.05	49.08	49.08	-0.87%	491,349
Aug 13, 2026	49.53	50.23	49.21	49.51	49.51	0.39%	806,968
Aug 12, 2026	49.53	49.78	49.02	49.32	49.32	-1.38%	486,695
Aug 11, 2026	49.58	50.32	49.44	50.01	50.01	0.70%	621,760
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