Empro Group Inc. (EMPG)
NASDAQ: EMPG · Real-Time Price · USD
17.10
+0.41 (2.46%)
At close: Oct 3, 2025, 4:00 PM EDT
16.81
-0.29 (-1.70%)
After-hours: Oct 3, 2025, 7:04 PM EDT
Empro Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.70 | 17.19 | 16.36 | 17.10 | 17.10 | 2.46% | 331,516 |
| Oct 2, 2025 | 16.89 | 17.00 | 16.42 | 16.69 | 16.69 | -1.65% | 324,007 |
| Oct 1, 2025 | 16.65 | 17.20 | 16.21 | 16.97 | 16.97 | 0.83% | 376,774 |
| Sep 30, 2025 | 16.94 | 17.42 | 14.70 | 16.83 | 16.83 | -3.16% | 1,253,376 |
| Sep 29, 2025 | 17.50 | 18.14 | 16.00 | 17.38 | 17.38 | 2.96% | 470,140 |
| Sep 26, 2025 | 15.94 | 16.88 | 15.80 | 16.88 | 16.88 | 6.43% | 145,372 |
| Sep 25, 2025 | 14.74 | 16.24 | 14.40 | 15.86 | 15.86 | 8.33% | 224,992 |
| Sep 24, 2025 | 14.60 | 14.98 | 14.53 | 14.64 | 14.64 | 0.27% | 122,421 |
| Sep 23, 2025 | 14.32 | 15.25 | 13.80 | 14.60 | 14.60 | -2.37% | 951,987 |
| Sep 22, 2025 | 12.75 | 15.20 | 12.62 | 14.96 | 14.96 | 13.90% | 1,111,259 |
| Sep 19, 2025 | 13.00 | 13.25 | 11.88 | 13.13 | 13.13 | 0.23% | 154,355 |
| Sep 18, 2025 | 13.50 | 13.50 | 12.61 | 13.10 | 13.10 | 0.77% | 203,306 |
| Sep 17, 2025 | 12.63 | 13.89 | 12.61 | 13.00 | 13.00 | - | 117,894 |
| Sep 16, 2025 | 12.30 | 13.30 | 11.60 | 13.00 | 13.00 | 5.69% | 293,784 |
| Sep 15, 2025 | 11.92 | 12.30 | 11.77 | 12.30 | 12.30 | 6.96% | 595,027 |
| Sep 12, 2025 | 12.40 | 12.49 | 11.50 | 11.50 | 11.50 | -14.12% | 490,664 |
| Sep 11, 2025 | 12.00 | 13.39 | 11.60 | 13.39 | 13.39 | 16.54% | 1,097,013 |
| Sep 10, 2025 | 10.60 | 11.51 | 10.50 | 11.49 | 11.49 | 15.02% | 366,708 |
| Sep 9, 2025 | 9.91 | 10.20 | 9.84 | 9.99 | 9.99 | 1.52% | 262,999 |
| Sep 8, 2025 | 9.80 | 9.85 | 9.60 | 9.84 | 9.84 | 2.61% | 127,884 |
| Sep 5, 2025 | 9.66 | 9.96 | 9.35 | 9.59 | 9.59 | 3.12% | 202,810 |
| Sep 4, 2025 | 9.21 | 10.77 | 8.51 | 9.30 | 9.30 | 3.22% | 2,040,042 |
| Sep 3, 2025 | 8.95 | 9.16 | 8.15 | 9.01 | 9.01 | -3.01% | 303,093 |
| Sep 2, 2025 | 10.23 | 10.48 | 8.42 | 9.29 | 9.29 | -11.52% | 95,699 |
| Aug 29, 2025 | 9.50 | 11.86 | 8.50 | 10.50 | 10.50 | 10.53% | 2,254,062 |
| Aug 28, 2025 | 10.15 | 10.30 | 9.29 | 9.50 | 9.50 | -3.36% | 220,719 |
| Aug 27, 2025 | 10.00 | 10.33 | 9.80 | 9.83 | 9.83 | 0.31% | 203,277 |
| Aug 26, 2025 | 9.73 | 10.69 | 8.30 | 9.80 | 9.80 | -0.20% | 850,765 |
| Aug 25, 2025 | 8.19 | 10.35 | 8.19 | 9.82 | 9.82 | 15.80% | 400,335 |
| Aug 22, 2025 | 7.36 | 8.48 | 6.90 | 8.48 | 8.48 | 15.69% | 2,405,745 |
| Aug 21, 2025 | 7.21 | 7.70 | 7.17 | 7.33 | 7.33 | -0.68% | 70,739 |
| Aug 20, 2025 | 7.12 | 7.48 | 7.11 | 7.38 | 7.38 | -1.34% | 90,661 |
| Aug 19, 2025 | 7.06 | 7.86 | 6.00 | 7.48 | 7.48 | 2.47% | 1,268,080 |
| Aug 18, 2025 | 6.98 | 7.30 | 6.98 | 7.30 | 7.30 | 4.36% | 183,769 |
| Aug 15, 2025 | 6.93 | 7.49 | 6.70 | 7.00 | 7.00 | 2.27% | 261,594 |
| Aug 14, 2025 | 6.79 | 6.85 | 6.66 | 6.84 | 6.84 | 2.24% | 167,759 |
| Aug 13, 2025 | 6.95 | 6.98 | 6.56 | 6.69 | 6.69 | -3.32% | 185,884 |
| Aug 12, 2025 | 7.00 | 7.00 | 6.76 | 6.92 | 6.92 | 0.73% | 163,409 |
| Aug 11, 2025 | 6.60 | 6.88 | 6.60 | 6.87 | 6.87 | 3.15% | 130,104 |
| Aug 8, 2025 | 6.90 | 7.07 | 6.35 | 6.66 | 6.66 | -4.45% | 221,999 |
| Aug 7, 2025 | 6.28 | 7.00 | 6.15 | 6.97 | 6.97 | 13.52% | 408,947 |
| Aug 6, 2025 | 6.08 | 6.50 | 5.71 | 6.14 | 6.14 | 1.15% | 269,716 |
| Aug 5, 2025 | 6.08 | 6.25 | 5.65 | 6.07 | 6.07 | 1.17% | 272,676 |
| Aug 4, 2025 | 5.56 | 6.00 | 5.56 | 6.00 | 6.00 | 7.91% | 299,066 |
| Aug 1, 2025 | 5.50 | 5.82 | 5.11 | 5.56 | 5.56 | 3.15% | 567,295 |
| Jul 31, 2025 | 4.47 | 5.54 | 4.47 | 5.39 | 5.39 | 19.78% | 996,458 |
| Jul 30, 2025 | 3.85 | 4.85 | 3.85 | 4.50 | 4.50 | 18.11% | 864,617 |
| Jul 29, 2025 | 3.10 | 4.10 | 3.05 | 3.81 | 3.81 | 19.44% | 295,581 |
| Jul 28, 2025 | 3.30 | 3.34 | 3.07 | 3.19 | 3.19 | -3.33% | 38,053 |
| Jul 25, 2025 | 3.69 | 3.77 | 3.25 | 3.30 | 3.30 | -11.29% | 122,132 |