Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	46.61	47.05	46.33	46.82	-	0.69%	48,849
Apr 30, 2026	46.20	46.66	46.08	46.50	46.50	0.54%	346,790
Apr 29, 2026	46.37	46.62	46.13	46.25	46.25	-0.69%	192,864
Apr 28, 2026	46.65	47.10	46.42	46.57	46.57	-0.47%	266,450
Apr 27, 2026	46.82	47.27	46.74	46.79	46.79	-0.74%	389,683
Apr 24, 2026	46.63	47.16	46.43	47.14	47.14	0.66%	347,207
Apr 23, 2026	46.90	47.23	46.74	46.83	46.83	-0.26%	281,937
Apr 22, 2026	47.96	47.96	46.82	46.95	46.95	-2.09%	446,801
Apr 21, 2026	47.51	48.23	47.35	47.95	47.95	1.10%	482,660
Apr 20, 2026	47.36	47.87	47.24	47.43	47.43	0.19%	433,110
Apr 17, 2026	47.02	47.40	46.64	47.34	47.34	0.94%	600,024
Apr 16, 2026	47.60	47.73	46.88	46.90	46.90	-1.39%	553,797
Apr 15, 2026	47.07	47.69	46.79	47.56	47.56	0.21%	271,706
Apr 14, 2026	47.32	47.79	47.22	47.46	47.24	-0.32%	429,292
Apr 13, 2026	48.70	48.70	47.51	47.61	47.39	-2.72%	803,159
Apr 10, 2026	49.74	50.42	48.75	48.94	48.71	-1.23%	520,393
Apr 9, 2026	50.58	50.68	49.22	49.55	49.32	-2.52%	695,197
Apr 8, 2026	50.33	50.99	50.02	50.83	50.59	1.44%	660,987
Apr 7, 2026	50.41	50.56	49.86	50.11	49.88	-0.58%	529,377
Apr 6, 2026	50.42	50.97	50.35	50.40	50.17	0.04%	670,158
Apr 2, 2026	50.07	50.78	49.85	50.38	50.15	0.66%	265,554
Apr 1, 2026	49.87	50.08	49.47	50.05	49.82	0.44%	242,858
Mar 31, 2026	50.17	51.03	49.67	49.83	49.60	-0.30%	568,305
Mar 30, 2026	49.59	50.78	49.59	49.98	49.75	1.09%	635,569
Mar 27, 2026	49.06	49.52	48.88	49.44	49.21	0.75%	459,869
Mar 26, 2026	49.00	49.59	48.98	49.07	48.84	-0.26%	480,990
Mar 25, 2026	49.57	49.86	49.09	49.20	48.97	-0.40%	494,306
Mar 24, 2026	49.49	50.51	49.35	49.40	49.17	-0.94%	582,153
Mar 23, 2026	49.28	50.20	49.04	49.87	49.64	2.05%	565,631
Mar 20, 2026	48.86	49.66	48.80	48.87	48.64	-0.24%	962,132
Mar 19, 2026	50.19	50.93	48.68	48.99	48.76	-2.27%	496,570
Mar 18, 2026	50.50	50.56	49.98	50.13	49.90	-0.97%	386,166
Mar 17, 2026	50.65	51.37	50.42	50.62	50.39	0.06%	597,807
Mar 16, 2026	49.23	51.00	47.71	50.59	50.36	2.85%	673,495
Mar 13, 2026	46.82	49.69	46.82	49.19	48.96	3.89%	376,663
Mar 12, 2026	48.00	48.79	46.43	47.35	47.13	-2.87%	435,423
Mar 11, 2026	48.76	49.09	48.50	48.75	48.52	-1.04%	464,366
Mar 10, 2026	48.89	49.62	48.43	49.26	49.03	0.43%	394,052
Mar 9, 2026	48.06	49.32	48.01	49.05	48.82	1.74%	496,752
Mar 6, 2026	48.36	48.78	47.95	48.21	47.99	-0.62%	383,804
Mar 5, 2026	48.08	48.77	47.98	48.51	48.29	-0.02%	229,423
Mar 4, 2026	49.18	49.30	48.31	48.52	48.30	-1.40%	231,385
Mar 3, 2026	48.99	49.38	47.92	49.21	48.98	-	374,996
Mar 2, 2026	48.52	49.56	48.01	49.21	48.98	1.72%	445,698
Feb 27, 2026	48.07	49.17	48.06	48.38	48.16	-0.19%	838,588
Feb 26, 2026	48.36	48.73	48.07	48.47	48.25	0.35%	312,425
Feb 25, 2026	48.96	48.96	47.92	48.30	48.08	-1.97%	290,312
Feb 24, 2026	49.86	49.86	48.97	49.27	49.04	-1.28%	345,409
Feb 23, 2026	48.10	49.93	48.09	49.91	49.68	4.00%	383,953
Feb 20, 2026	49.44	49.56	47.89	47.99	47.77	-3.19%	511,972