Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	48.93	49.71	48.75	49.45	49.45	1.29%	424,081
Jun 9, 2026	48.42	49.36	48.22	48.82	48.82	0.66%	375,238
Jun 8, 2026	48.77	49.42	48.31	48.50	48.50	-2.02%	296,347
Jun 5, 2026	48.11	49.70	48.11	49.50	49.50	3.13%	266,064
Jun 4, 2026	48.47	48.72	47.73	48.00	48.00	-0.41%	340,102
Jun 3, 2026	47.18	48.38	47.18	48.20	48.20	2.23%	361,108
Jun 2, 2026	48.39	48.56	47.02	47.15	47.15	-3.12%	551,031
Jun 1, 2026	48.91	49.59	48.62	48.67	48.67	-0.45%	284,015
May 29, 2026	48.54	49.39	48.54	48.89	48.89	1.24%	1,084,714
May 28, 2026	47.97	48.47	47.89	48.29	48.29	0.67%	637,999
May 27, 2026	47.27	48.34	47.15	47.97	47.97	1.35%	488,431
May 26, 2026	48.00	48.13	46.93	47.33	47.33	-1.21%	425,738
May 25, 2026	47.76	48.11	47.73	47.91	47.91	0.57%	122,892
May 22, 2026	47.84	48.06	47.43	47.64	47.64	-0.71%	300,971
May 21, 2026	47.82	48.22	47.20	47.98	47.98	0.36%	538,006
May 20, 2026	47.03	48.04	47.02	47.81	47.81	1.68%	374,827
May 19, 2026	46.98	47.92	46.83	47.02	47.02	0.21%	649,362
May 15, 2026	46.88	47.44	46.88	46.92	46.92	0.28%	360,369
May 14, 2026	46.11	47.20	46.11	46.79	46.79	1.58%	470,156
May 13, 2026	46.16	46.83	45.96	46.06	46.06	-0.56%	527,730
May 12, 2026	45.89	46.60	45.89	46.32	46.32	1.09%	895,113
May 11, 2026	46.70	46.71	45.78	45.82	45.82	-1.55%	818,615
May 8, 2026	46.27	46.65	46.02	46.54	46.54	0.41%	535,351
May 7, 2026	45.97	46.53	45.76	46.35	46.35	0.59%	475,726
May 6, 2026	46.48	46.48	45.95	46.08	46.08	-0.48%	791,196
May 5, 2026	46.13	46.79	46.07	46.30	46.30	0.56%	227,205
May 4, 2026	46.47	46.57	45.97	46.04	46.04	-1.37%	689,400
May 1, 2026	46.61	47.05	46.33	46.68	46.68	0.39%	124,900
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%	208,443
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%	484,660
Apr 20, 2026	47.36	47.87	47.24	47.43	47.43	0.19%	435,410
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%	574,097
Apr 15, 2026	47.07	47.69	46.79	47.56	47.56	0.68%	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