Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	50.10	50.52	50.09	50.27	50.27	0.78%	391,775
Oct 29, 2026	49.91	50.27	49.46	49.88	49.88	0.02%	323,073
Oct 28, 2026	49.85	50.19	49.50	49.87	49.87	-0.18%	655,502
Oct 27, 2026	50.16	50.28	49.82	49.96	49.96	-0.77%	876,289
Oct 26, 2026	50.48	51.15	50.00	50.35	50.35	-0.20%	764,144
Oct 23, 2026	51.75	51.75	50.21	50.45	50.45	-2.76%	570,853
Oct 22, 2026	50.53	51.95	50.53	51.88	51.88	3.16%	474,239
Oct 21, 2026	51.19	51.19	49.98	50.29	50.29	-1.51%	1,025,251
Oct 20, 2026	50.86	51.67	50.86	51.06	51.06	0.39%	465,454
Oct 19, 2026	51.19	51.48	50.51	50.86	50.86	-0.90%	552,914
Oct 16, 2026	50.68	51.38	50.55	51.32	51.32	1.54%	565,719
Oct 15, 2026	49.12	50.85	49.12	50.54	50.54	3.53%	605,848
Oct 14, 2026	48.88	49.18	48.47	49.06	48.82	0.45%	1,024,084
Oct 13, 2026	49.00	49.87	48.38	48.84	48.60	-0.02%	780,737
Oct 9, 2026	49.31	49.57	48.72	48.85	48.61	-0.93%	499,445
Oct 8, 2026	48.92	49.62	48.92	49.31	49.07	0.90%	659,236
Oct 7, 2026	48.48	49.34	48.33	48.87	48.63	1.18%	513,172
Oct 6, 2026	48.04	48.35	47.72	48.30	48.06	0.39%	435,544
Oct 5, 2026	48.10	48.37	47.91	48.11	47.87	-0.29%	341,448
Oct 2, 2026	48.05	48.50	47.57	48.25	48.01	0.35%	371,506
Oct 1, 2026	48.18	48.48	47.56	48.08	47.84	0.04%	533,726
Sep 30, 2026	48.17	48.33	47.85	48.06	47.82	-0.48%	476,646
Sep 29, 2026	47.91	48.52	47.91	48.29	48.05	0.56%	551,667
Sep 28, 2026	48.10	48.58	48.00	48.02	47.78	-0.29%	1,266,063
Sep 25, 2026	47.40	48.18	47.40	48.16	47.92	1.33%	359,749
Sep 24, 2026	46.83	47.71	46.83	47.53	47.30	0.98%	944,696
Sep 23, 2026	46.97	47.61	46.82	47.07	46.84	-0.13%	695,896
Sep 22, 2026	46.77	47.68	46.77	47.13	46.90	0.81%	504,881
Sep 21, 2026	46.03	47.02	46.00	46.75	46.52	2.01%	587,723
Sep 18, 2026	47.08	47.52	45.80	45.83	45.60	-3.41%	2,918,935
Sep 17, 2026	47.52	47.76	47.09	47.45	47.22	-0.02%	613,885
Sep 16, 2026	46.40	47.70	46.40	47.46	47.23	2.26%	950,623
Sep 15, 2026	46.67	46.68	46.00	46.41	46.18	-0.83%	770,624
Sep 14, 2026	45.82	46.86	45.67	46.80	46.57	2.61%	439,625
Sep 11, 2026	46.20	46.23	45.11	45.61	45.38	-1.64%	581,372
Sep 10, 2026	48.65	49.30	45.39	46.37	46.14	-3.13%	714,037
Sep 9, 2026	47.49	47.89	47.30	47.87	47.63	0.23%	447,316
Sep 8, 2026	47.82	48.08	47.22	47.76	47.52	-0.38%	392,660
Sep 4, 2026	47.69	48.25	47.41	47.94	47.70	0.25%	462,645
Sep 3, 2026	47.24	47.84	46.81	47.82	47.58	1.64%	401,350
Sep 2, 2026	47.97	48.18	46.95	47.05	46.82	-2.14%	473,901
Sep 1, 2026	47.88	48.59	47.86	48.08	47.84	0.44%	368,820
Aug 31, 2026	48.13	48.36	47.72	47.87	47.63	-0.40%	381,752
Aug 28, 2026	48.54	48.70	47.92	48.06	47.82	-0.21%	185,703
Aug 27, 2026	48.23	48.66	47.54	48.16	47.92	-1.33%	360,779
Aug 26, 2026	48.16	48.84	47.97	48.81	48.57	1.35%	316,308
Aug 25, 2026	48.11	48.21	47.79	48.16	47.92	-0.27%	499,452
Aug 24, 2026	47.61	48.47	47.53	48.29	48.05	1.36%	327,175
Aug 21, 2026	47.07	47.64	46.91	47.64	47.40	0.13%	395,065
Aug 20, 2026	48.23	48.28	47.28	47.58	47.34	-1.35%	244,776