Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.21%	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