EMCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.27	41.34	41.25	41.25	41.25	-1.31%	697
Apr 27, 2026	42.13	42.13	41.79	41.80	41.80	-	2,680
Apr 24, 2026	41.54	41.89	41.51	41.80	41.80	2.40%	2,065
Apr 23, 2026	41.31	41.31	40.82	40.82	40.82	-1.65%	2,612
Apr 22, 2026	41.36	41.50	41.36	41.50	41.50	1.76%	119
Apr 21, 2026	41.58	41.58	40.79	40.79	40.79	-1.64%	133
Apr 20, 2026	41.59	41.59	41.47	41.47	41.46	-0.47%	316
Apr 17, 2026	41.84	41.99	41.66	41.66	41.66	1.63%	658
Apr 16, 2026	40.96	40.99	40.96	40.99	40.99	0.27%	217
Apr 15, 2026	41.00	41.00	40.88	40.88	40.88	-0.11%	622
Apr 14, 2026	40.67	40.92	40.50	40.92	40.92	2.04%	1,829
Apr 13, 2026	39.44	40.10	39.44	40.10	40.10	0.81%	419
Apr 10, 2026	39.82	40.01	39.78	39.78	39.78	0.26%	887
Apr 9, 2026	39.38	39.68	39.38	39.68	39.68	-0.23%	1,482
Apr 8, 2026	40.00	40.01	39.77	39.77	39.77	5.50%	294
Apr 7, 2026	37.39	37.70	37.39	37.70	37.70	0.57%	1,174
Apr 6, 2026	37.24	37.52	37.24	37.48	37.48	1.06%	1,921
Apr 2, 2026	37.09	37.21	37.08	37.09	37.09	-1.27%	4,683
Apr 1, 2026	37.50	37.97	37.50	37.56	37.56	1.11%	1,119
Mar 31, 2026	36.93	37.15	36.93	37.15	37.15	4.20%	8,022
Mar 30, 2026	35.65	35.65	35.65	35.65	35.65	-1.34%	215
Mar 27, 2026	36.46	36.46	36.01	36.14	36.14	-0.42%	1,585
Mar 26, 2026	36.93	36.93	36.29	36.29	36.29	-3.61%	1,030
Mar 25, 2026	37.59	37.65	37.59	37.65	37.65	1.01%	835
Mar 24, 2026	37.22	37.49	37.22	37.27	37.27	-1.69%	1,675
Mar 23, 2026	37.62	38.04	37.62	37.91	37.91	3.61%	3,220
Mar 20, 2026	37.01	37.01	36.43	36.59	36.59	-3.45%	5,334
Mar 19, 2026	37.27	37.90	37.27	37.90	37.90	-0.04%	1,007
Mar 18, 2026	37.92	37.92	37.91	37.91	37.91	-1.93%	708
Mar 17, 2026	38.91	38.91	38.66	38.66	38.66	0.50%	11,142
Mar 16, 2026	38.08	38.47	38.08	38.47	38.47	3.53%	3,121
Mar 13, 2026	37.49	37.94	37.16	37.16	37.15	-0.15%	3,898
Mar 12, 2026	37.33	37.33	37.21	37.21	37.21	-3.61%	695
Mar 11, 2026	38.70	38.73	38.61	38.61	38.61	0.14%	898
Mar 10, 2026	38.43	39.04	38.43	38.55	38.55	0.66%	661
Mar 9, 2026	37.20	38.30	36.97	38.30	38.30	2.34%	2,458
Mar 6, 2026	37.06	37.71	37.06	37.42	37.42	-0.87%	6,123
Mar 5, 2026	37.39	37.75	37.34	37.75	37.75	-3.29%	1,000
Mar 4, 2026	38.87	39.68	38.59	39.03	39.03	1.57%	17,438
Mar 3, 2026	38.16	38.54	37.28	38.43	38.43	-5.04%	9,973
Mar 2, 2026	40.09	40.68	40.09	40.47	40.47	-1.57%	15,202
Feb 27, 2026	41.08	41.11	41.02	41.11	41.11	-0.26%	4,028
Feb 26, 2026	40.87	41.32	40.87	41.22	41.22	-0.95%	4,309
Feb 25, 2026	41.80	41.80	41.48	41.61	41.61	0.85%	1,899
Feb 24, 2026	41.32	41.32	41.22	41.26	41.26	1.79%	1,830
Feb 23, 2026	40.59	40.77	40.51	40.54	40.53	-1.30%	2,432
Feb 20, 2026	40.18	41.07	40.18	41.07	41.07	2.55%	6,200
Feb 19, 2026	40.54	40.54	39.83	40.05	40.05	-0.43%	1,977
Feb 18, 2026	40.28	40.40	40.04	40.22	40.22	0.65%	4,275
Feb 17, 2026	42.33	42.33	39.76	39.96	39.96	-0.51%	2,797
Feb 13, 2026	39.73	40.17	39.73	40.17	40.16	0.39%	1,679
Feb 12, 2026	40.02	40.02	39.94	40.01	40.01	-1.17%	1,923
Feb 11, 2026	40.19	40.48	40.03	40.48	40.48	1.83%	3,940
Feb 10, 2026	39.76	39.76	39.76	39.76	39.76	0.06%	292
Feb 9, 2026	39.45	39.75	39.45	39.73	39.73	0.68%	1,327
Feb 6, 2026	38.51	39.47	38.51	39.47	39.47	3.53%	3,307
Feb 5, 2026	38.11	38.34	37.96	38.12	38.12	-0.25%	3,270
Feb 4, 2026	39.09	39.09	38.09	38.21	38.21	-2.24%	1,836
Feb 3, 2026	39.00	39.09	38.57	39.09	39.09	0.46%	3,454
Feb 2, 2026	38.68	38.91	38.49	38.91	38.91	0.44%	12,387
Jan 30, 2026	39.22	39.22	38.71	38.74	38.74	-2.11%	3,802
Jan 29, 2026	41.73	41.73	39.00	39.58	39.58	-0.16%	54,404
Jan 28, 2026	39.98	39.98	39.45	39.64	39.64	1.00%	12,791
Jan 27, 2026	39.08	39.25	39.00	39.25	39.25	2.25%	2,722
Jan 26, 2026	38.29	38.50	38.29	38.38	38.38	0.05%	2,241
Jan 23, 2026	38.25	38.36	38.25	38.36	38.36	0.74%	707
Jan 22, 2026	38.16	38.23	38.08	38.08	38.08	0.57%	747
Jan 21, 2026	38.04	38.04	37.79	37.87	37.87	1.90%	3,152
Jan 20, 2026	37.56	37.56	37.16	37.16	37.16	-1.25%	11,503
Jan 16, 2026	37.67	37.67	37.63	37.63	37.63	-0.29%	783
Jan 15, 2026	37.86	37.94	37.74	37.74	37.74	0.72%	675
Jan 14, 2026	37.34	37.47	37.34	37.47	37.47	0.15%	542
Jan 13, 2026	38.01	38.01	37.35	37.41	37.41	-1.02%	569
Jan 12, 2026	37.79	37.79	37.79	37.79	37.79	1.36%	237
Jan 9, 2026	37.08	37.29	37.08	37.29	37.29	0.37%	2,143
Jan 8, 2026	37.16	37.16	37.08	37.15	37.15	0.26%	2,804
Jan 7, 2026	37.60	37.60	37.05	37.05	37.05	-1.11%	9,552
Jan 6, 2026	37.52	37.53	37.47	37.47	37.47	0.70%	623
Jan 5, 2026	37.21	37.21	37.21	37.21	37.21	1.36%	131
Jan 2, 2026	36.61	36.71	36.61	36.71	36.71	3.01%	604
Dec 31, 2025	35.63	35.64	35.62	35.64	35.64	-0.40%	1,122
Dec 30, 2025	35.82	35.82	35.78	35.78	35.78	0.39%	512
Dec 29, 2025	35.51	35.64	35.44	35.64	35.64	-0.28%	3,001
Dec 26, 2025	35.74	35.74	35.74	35.74	35.74	0.90%	684
Dec 24, 2025	35.38	35.46	35.36	35.42	35.42	0.23%	966
Dec 23, 2025	35.11	35.34	35.11	35.34	35.34	0.60%	745
Dec 22, 2025	35.11	35.14	35.03	35.13	35.13	0.54%	6,536
Dec 19, 2025	35.50	35.50	34.84	34.94	34.94	-0.32%	7,299
Dec 18, 2025	35.15	35.15	35.01	35.05	34.63	1.60%	3,348
Dec 17, 2025	35.01	35.01	34.50	34.50	34.08	-0.62%	1,842
Dec 16, 2025	35.14	35.14	34.69	34.72	34.29	-0.66%	2,305
Dec 15, 2025	35.08	35.08	34.95	34.95	34.52	-0.03%	711
Dec 12, 2025	35.16	35.17	34.95	34.96	34.53	-1.51%	3,137
Dec 11, 2025	35.38	35.57	35.38	35.50	35.06	-0.48%	3,050
Dec 10, 2025	35.39	35.67	35.36	35.67	35.23	1.11%	1,314
Dec 9, 2025	35.27	35.27	35.27	35.27	34.84	0.01%	69
Dec 8, 2025	35.51	35.51	35.24	35.27	34.84	-0.14%	3,682
Dec 5, 2025	35.32	35.32	35.32	35.32	34.89	0.78%	52
Dec 4, 2025	35.05	35.05	35.02	35.05	34.62	0.01%	860
Dec 3, 2025	35.04	35.04	35.04	35.04	34.61	-0.21%	110