EMB Historical Prices

Summary

Key Stock Metrics

88.44

(January 13, 2025)

52-Week Low

93.97

(September 18, 2024)

52-Week High

93.97

(September 18, 2024)

All-Time High

90.44

(January 28, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2024-07-15 90.26 90.26 89.77 89.89 4998089
2024-07-16 90.06 90.31 90.01 90.29 4479103
2024-07-17 90.00 90.10 89.90 89.97 6141993
2024-07-18 89.92 90.00 89.44 89.50 7227289
2024-07-19 89.41 89.59 89.22 89.26 5649190
2024-07-22 89.61 89.93 89.52 89.66 4999198
2024-07-23 89.68 89.93 89.68 89.69 2737772
2024-07-24 89.60 89.80 89.11 89.11 5463781
2024-07-25 89.25 89.63 89.25 89.26 4761083
2024-07-26 89.81 89.90 89.45 89.76 4145183
2024-07-29 89.83 90.06 89.77 89.91 4848383
2024-07-30 90.10 90.10 89.75 90.03 5755666
2024-07-31 90.27 90.45 90.04 90.45 8133898
2024-08-01 90.13 90.46 89.95 90.01 10278153
2024-08-02 90.32 90.65 90.12 90.61 8525904
2024-08-05 89.60 90.00 89.50 89.69 9960470
2024-08-06 89.71 89.94 89.35 89.39 11282483
2024-08-07 89.91 90.10 89.50 89.58 7626678
2024-08-08 89.74 90.04 89.73 90.00 4410236
2024-08-09 90.24 90.49 90.24 90.40 2746548
2024-08-12 90.48 90.51 90.33 90.50 2962106
2024-08-13 90.84 91.00 90.75 90.99 4940571
2024-08-14 91.06 91.26 91.00 91.19 4819515
2024-08-15 91.01 91.19 90.80 91.16 3591699
2024-08-16 91.35 91.55 91.25 91.53 3384040
2024-08-19 91.56 91.81 91.53 91.81 3313735
2024-08-20 91.94 92.04 91.84 92.03 4948155
2024-08-21 92.08 92.41 92.01 92.30 9428058
2024-08-22 91.94 92.06 91.48 91.53 9946723
2024-08-23 91.93 92.56 91.81 92.52 9595834
2024-08-26 92.52 92.53 92.24 92.33 3212682
2024-08-27 92.21 92.28 92.06 92.21 4373975
2024-08-28 92.25 92.26 91.96 92.06 3237363
2024-08-29 92.09 92.21 91.91 92.02 4481186
2024-08-30 92.20 92.28 91.90 92.10 4776679
2024-09-03 91.74 91.76 91.31 91.37 4829769
2024-09-04 91.46 91.87 91.44 91.78 7195985
2024-09-05 91.87 92.21 91.86 92.13 5510679
2024-09-06 92.26 92.38 91.81 91.92 7799278
2024-09-09 92.05 92.27 91.90 92.17 3758218
2024-09-10 92.15 92.34 91.99 92.24 5013490
2024-09-11 92.03 92.52 92.03 92.48 7223356
2024-09-12 92.38 92.64 92.32 92.63 5108827
2024-09-13 92.86 93.12 92.81 93.05 5162939
2024-09-16 93.20 93.63 93.17 93.62 5280224
2024-09-17 93.74 93.78 93.46 93.60 6273173
2024-09-18 93.48 93.97 93.25 93.33 9523147
2024-09-19 93.68 93.77 93.52 93.74 6006224
2024-09-20 93.55 93.63 93.22 93.56 5187799
2024-09-23 93.24 93.42 93.08 93.29 5260452
2024-09-24 93.23 93.47 93.13 93.41 6010820
2024-09-25 93.33 93.40 93.12 93.13 4842302
2024-09-26 93.41 93.42 93.05 93.26 6844266
2024-09-27 93.46 93.55 93.40 93.42 5447822
2024-09-30 93.54 93.67 93.35 93.58 5789664
2024-10-01 93.49 93.56 93.28 93.46 6208029
2024-10-02 93.27 93.30 93.03 93.25 8465144
2024-10-03 93.09 93.10 92.81 92.86 7976882
2024-10-04 92.44 92.66 92.37 92.51 8880241
2024-10-07 92.44 92.47 92.03 92.09 4694006
2024-10-08 92.24 92.27 92.13 92.24 4639499
2024-10-09 92.16 92.33 91.99 92.09 5971149
2024-10-10 92.18 92.18 91.74 91.94 5923314
2024-10-11 91.90 92.19 91.90 92.06 4002261
2024-10-14 92.01 92.25 91.90 92.25 1876569
2024-10-15 92.50 92.53 92.31 92.50 4980111
2024-10-16 92.69 92.76 92.59 92.73 3762455
2024-10-17 92.55 92.55 92.12 92.14 6027457
2024-10-18 92.35 92.46 92.31 92.35 4612533
2024-10-21 91.96 92.16 91.42 91.44 5709910
2024-10-22 91.39 91.39 91.14 91.23 5541197
2024-10-23 90.96 91.04 90.74 90.89 5110440
2024-10-24 91.24 91.33 91.08 91.26 4880725
2024-10-25 91.69 91.69 91.25 91.26 4617705
2024-10-28 91.36 91.46 91.18 91.35 4655132
2024-10-29 91.30 91.58 91.15 91.56 6079059
2024-10-30 91.59 91.89 91.41 91.46 4005029
2024-10-31 91.35 91.44 90.92 90.92 10214693
2024-11-01 90.84 90.89 90.10 90.14 8926059
2024-11-04 90.71 90.87 90.44 90.53 4915719
2024-11-05 90.48 90.82 90.21 90.81 6384784
2024-11-06 89.93 90.70 89.83 90.52 7362652
2024-11-07 91.00 91.65 90.83 91.51 8684613
2024-11-08 91.71 91.76 91.44 91.76 7686297
2024-11-11 91.68 91.68 91.46 91.57 2220032
2024-11-12 91.16 91.26 90.75 90.86 7934833
2024-11-13 91.10 91.28 90.67 90.73 4797377
2024-11-14 91.03 91.04 90.50 90.50 6237616
2024-11-15 90.19 90.44 90.13 90.37 8478354
2024-11-18 90.47 90.53 90.14 90.48 4404387
2024-11-19 90.57 90.99 90.43 90.91 5749523
2024-11-20 90.71 90.92 90.61 90.92 6009604
2024-11-21 90.97 91.11 90.90 90.96 4023368
2024-11-22 91.10 91.12 90.76 90.85 4167534
2024-11-25 91.47 91.74 91.45 91.70 7184655
2024-11-26 91.49 91.58 91.38 91.57 4765578
2024-11-27 91.68 91.99 91.68 91.89 3478091
2024-11-29 92.24 92.24 92.06 92.15 2447322
2024-12-02 91.44 91.80 91.40 91.66 5734506
2024-12-03 91.76 91.86 91.63 91.68 4021747
2024-12-04 91.48 92.04 91.48 92.02 3906998
2024-12-05 92.06 92.21 91.95 92.14 4392816
2024-12-06 92.45 92.59 92.26 92.45 4125151
2024-12-09 92.51 92.51 92.23 92.24 4376961
2024-12-10 92.26 92.26 92.05 92.09 4801296
2024-12-11 92.27 92.36 91.99 92.04 3577477
2024-12-12 92.01 92.01 91.56 91.56 4609114
2024-12-13 91.61 91.62 91.07 91.09 5677081
2024-12-16 91.24 91.30 90.99 91.17 5256323
2024-12-17 91.11 91.23 90.96 91.12 7183914
2024-12-18 90.62 90.68 89.25 89.33 9094407
2024-12-19 89.52 89.53 88.92 88.94 15042144
2024-12-20 89.01 89.85 89.01 89.56 6711962
2024-12-23 89.74 89.74 89.25 89.33 4949102
2024-12-24 89.40 89.74 89.25 89.73 2512536
2024-12-26 89.48 89.70 89.38 89.64 2379695
2024-12-27 89.46 89.48 89.23 89.30 2166253
2024-12-30 89.15 89.45 89.15 89.21 4014072
2024-12-31 89.43 89.44 88.85 89.04 4415167
2025-01-02 89.36 89.50 89.06 89.34 7709693
2025-01-03 89.66 89.76 89.48 89.50 4988376
2025-01-06 89.56 89.67 89.41 89.54 5044196
2025-01-07 89.55 89.65 89.11 89.18 9445627
2025-01-08 89.07 89.25 88.90 89.25 5579299
2025-01-10 88.87 89.00 88.64 88.77 7313565
2025-01-13 88.74 88.74 88.44 88.64 6512854
2025-01-14 88.74 88.82 88.57 88.77 4067074
2025-01-15 89.65 89.92 89.54 89.79 6638689
2025-01-16 89.52 89.80 89.42 89.68 5421782
2025-01-17 89.94 90.05 89.75 89.85 3558227
2025-01-21 90.25 90.46 90.14 90.46 6997117
2025-01-22 90.53 90.55 90.20 90.21 6916200
2025-01-23 89.96 90.20 89.88 90.19 8020738
2025-01-24 90.19 90.38 90.16 90.34 3170308
2025-01-27 90.26 90.61 90.26 90.60 5632729
2025-01-28 90.56 90.56 90.40 90.44 772528

Explore More About EMB