EMCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.25	41.25	41.25	41.25	41.25	-1.15%	307
Apr 27, 2026	41.77	41.77	41.63	41.73	41.73	-	617
Apr 24, 2026	41.63	41.76	41.63	41.73	41.73	2.06%	6,944
Apr 23, 2026	41.22	41.23	40.89	40.89	40.89	-1.79%	891
Apr 22, 2026	41.20	41.63	41.20	41.63	41.63	1.56%	573
Apr 21, 2026	41.61	41.61	40.99	40.99	40.99	-1.42%	4,134
Apr 20, 2026	41.89	41.89	41.55	41.58	41.58	-0.55%	738
Apr 17, 2026	41.95	42.26	41.80	41.81	41.81	1.86%	3,590
Apr 16, 2026	41.16	41.16	41.02	41.05	41.05	0.53%	5,979
Apr 15, 2026	40.83	40.88	40.83	40.83	40.83	0.08%	2,438
Apr 14, 2026	40.64	40.84	40.64	40.80	40.80	1.83%	1,905
Apr 13, 2026	39.68	40.07	39.68	40.07	40.07	0.67%	6,937
Apr 10, 2026	39.66	39.83	39.66	39.80	39.80	0.54%	8,677
Apr 9, 2026	39.28	39.65	39.28	39.59	39.59	-0.12%	2,933
Apr 8, 2026	39.67	39.67	39.42	39.64	39.64	5.26%	1,467
Apr 7, 2026	37.34	37.66	37.31	37.66	37.66	0.24%	1,435
Apr 6, 2026	37.69	37.69	37.54	37.57	37.57	0.78%	1,494
Apr 2, 2026	37.01	37.28	37.01	37.28	37.28	-1.14%	1,907
Apr 1, 2026	37.76	37.76	37.71	37.71	37.71	0.86%	1,049
Mar 31, 2026	36.64	37.39	36.55	37.39	37.39	3.31%	5,714
Mar 30, 2026	36.62	36.62	36.19	36.19	36.19	-1.01%	4,844
Mar 27, 2026	36.75	36.88	36.45	36.56	36.56	-0.37%	2,601
Mar 26, 2026	36.93	36.93	36.69	36.69	36.69	-3.36%	2,401
Mar 25, 2026	38.14	38.16	37.95	37.97	37.97	1.60%	6,354
Mar 24, 2026	37.25	37.66	37.25	37.37	37.37	-1.67%	1,069
Mar 23, 2026	38.07	38.14	37.74	38.01	38.00	3.00%	876
Mar 20, 2026	37.44	37.44	36.90	36.90	36.90	-3.64%	17,069
Mar 19, 2026	37.93	38.42	37.68	38.29	38.29	-	252,180
Mar 18, 2026	38.81	38.81	38.29	38.29	38.29	-2.18%	752
Mar 17, 2026	39.18	39.24	39.14	39.14	39.14	0.46%	1,639
Mar 16, 2026	39.04	39.04	38.87	38.96	38.96	2.73%	943
Mar 13, 2026	38.48	38.51	37.93	37.93	37.93	-0.31%	2,006
Mar 12, 2026	38.21	38.24	38.05	38.05	38.05	-3.00%	1,223
Mar 11, 2026	39.41	39.41	39.07	39.23	39.23	0.03%	1,302
Mar 10, 2026	39.69	39.79	39.22	39.22	39.21	0.86%	2,941
Mar 9, 2026	38.00	38.88	37.84	38.88	38.88	1.97%	1,913
Mar 6, 2026	37.95	38.32	37.89	38.13	38.13	-0.42%	2,900
Mar 5, 2026	38.72	38.75	37.89	38.29	38.29	-2.43%	7,969
Mar 4, 2026	38.68	39.44	38.68	39.24	39.24	1.20%	9,528
Mar 3, 2026	38.63	38.88	37.87	38.78	38.78	-4.97%	4,308
Mar 2, 2026	40.28	41.01	40.28	40.81	40.81	-1.54%	5,701
Feb 27, 2026	41.18	41.48	41.18	41.45	41.45	-0.41%	3,399
Feb 26, 2026	41.54	41.62	41.27	41.62	41.62	-0.92%	9,999
Feb 25, 2026	41.91	42.04	41.90	42.01	42.01	1.00%	2,356
Feb 24, 2026	41.35	41.65	41.28	41.59	41.59	1.35%	9,687
Feb 23, 2026	41.39	41.39	40.99	41.03	41.03	-1.03%	2,945
Feb 20, 2026	41.06	41.47	41.06	41.46	41.46	1.67%	3,162
Feb 19, 2026	40.62	40.78	40.57	40.78	40.78	-0.23%	6,713
Feb 18, 2026	41.00	41.06	40.78	40.87	40.87	0.43%	4,680
Feb 17, 2026	40.66	40.75	40.30	40.70	40.70	-0.17%	2,805
Feb 13, 2026	40.49	40.77	40.49	40.77	40.77	0.17%	1,512
Feb 12, 2026	41.46	41.46	40.61	40.70	40.70	-0.95%	6,056
Feb 11, 2026	40.94	41.11	40.81	41.09	41.09	1.25%	1,191
Feb 10, 2026	40.64	40.74	40.58	40.58	40.58	0.09%	1,277
Feb 9, 2026	40.27	40.55	40.27	40.55	40.55	0.88%	964
Feb 6, 2026	39.70	40.19	39.70	40.19	40.19	2.61%	2,985
Feb 5, 2026	39.13	39.47	39.12	39.17	39.17	-0.43%	4,837
Feb 4, 2026	39.77	39.77	39.17	39.34	39.34	-1.46%	4,915
Feb 3, 2026	40.01	40.01	39.60	39.92	39.92	-0.04%	3,858
Feb 2, 2026	39.05	40.02	39.05	39.94	39.94	0.45%	4,104
Jan 30, 2026	40.31	40.31	39.76	39.76	39.76	-1.81%	1,189
Jan 29, 2026	40.35	40.50	40.23	40.49	40.49	-0.56%	10,510
Jan 28, 2026	40.69	40.78	40.54	40.72	40.72	0.41%	2,618
Jan 27, 2026	40.42	40.55	40.35	40.55	40.55	1.76%	7,348
Jan 26, 2026	39.77	39.89	39.77	39.85	39.85	0.15%	11,727
Jan 23, 2026	39.48	39.80	39.48	39.79	39.79	0.63%	59,574
Jan 22, 2026	39.44	39.63	39.44	39.54	39.54	0.97%	3,484
Jan 21, 2026	39.15	39.28	39.13	39.16	39.16	1.67%	3,187
Jan 20, 2026	38.75	38.80	38.52	38.52	38.52	-1.16%	4,622
Jan 16, 2026	39.20	39.20	38.85	38.97	38.97	-0.46%	6,743
Jan 15, 2026	38.83	39.27	38.83	39.15	39.15	0.64%	3,007
Jan 14, 2026	39.01	39.01	38.77	38.90	38.90	0.28%	50,639
Jan 13, 2026	38.90	38.90	38.78	38.79	38.79	-0.81%	2,180
Jan 12, 2026	38.78	39.11	38.78	39.11	39.11	1.55%	2,110
Jan 9, 2026	38.46	38.53	38.46	38.51	38.51	0.42%	1,144
Jan 8, 2026	38.28	38.35	38.28	38.35	38.35	-0.15%	2,526
Jan 7, 2026	38.38	38.46	38.38	38.41	38.41	-0.68%	1,758
Jan 6, 2026	38.71	38.75	38.62	38.67	38.67	0.94%	5,254
Jan 5, 2026	38.07	38.40	38.07	38.31	38.31	1.23%	2,634
Jan 2, 2026	37.77	37.87	37.77	37.85	37.85	2.34%	2,691
Dec 31, 2025	36.99	37.04	36.97	36.98	36.98	-0.26%	2,019
Dec 30, 2025	36.89	37.12	36.89	37.08	37.08	0.52%	1,733
Dec 29, 2025	36.85	36.92	36.80	36.89	36.89	-0.41%	4,916
Dec 26, 2025	36.76	37.04	36.76	37.04	37.04	0.76%	1,815
Dec 24, 2025	36.65	36.76	36.65	36.76	36.76	0.32%	818
Dec 23, 2025	36.49	36.64	36.46	36.64	36.64	0.38%	2,832
Dec 22, 2025	36.47	36.51	36.45	36.51	36.51	0.45%	1,470
Dec 19, 2025	35.17	36.38	35.17	36.34	36.34	0.18%	2,149
Dec 18, 2025	36.40	36.40	36.28	36.28	35.95	1.26%	945
Dec 17, 2025	36.56	36.56	35.83	35.83	35.51	-0.80%	2,168
Dec 16, 2025	36.12	36.12	36.12	36.12	35.79	-0.69%	386
Dec 15, 2025	36.90	36.90	36.37	36.37	36.04	-0.23%	3,978
Dec 12, 2025	36.46	36.46	36.43	36.45	36.12	-1.28%	1,149
Dec 11, 2025	36.77	36.93	36.77	36.93	36.59	-0.45%	532
Dec 10, 2025	36.83	37.09	36.83	37.09	36.76	0.87%	825
Dec 9, 2025	36.71	36.77	36.70	36.77	36.44	0.07%	7,098
Dec 8, 2025	36.70	36.74	36.70	36.74	36.41	-0.23%	864
Dec 5, 2025	36.80	36.94	36.80	36.83	36.50	0.63%	9,161
Dec 4, 2025	36.61	36.61	36.60	36.60	36.27	0.17%	2,070
Dec 3, 2025	36.61	36.61	36.40	36.54	36.21	-0.20%	3,538