EMB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 91.18 | 91.59 | 91.18 | 91.45 | -0.58 | -0.63% | 8,858,144 |
| Feb 28, 2025 | 91.67 | 92.04 | 91.55 | 92.03 | 0.56 | 0.61% | 8,204,301 |
| Feb 27, 2025 | 91.67 | 91.67 | 91.42 | 91.47 | -0.31 | -0.34% | 8,490,515 |
| Feb 26, 2025 | 91.65 | 91.81 | 91.56 | 91.78 | 0.30 | 0.33% | 5,851,933 |
| Feb 25, 2025 | 91.22 | 91.50 | 91.22 | 91.48 | 0.57 | 0.63% | 8,637,627 |
| Feb 24, 2025 | 90.85 | 91.03 | 90.78 | 90.91 | 0.09 | 0.10% | 5,036,730 |
| Feb 21, 2025 | 90.93 | 91.01 | 90.74 | 90.82 | 0.03 | 0.03% | 5,734,737 |
| Feb 20, 2025 | 90.60 | 90.79 | 90.52 | 90.79 | 0.17 | 0.19% | 5,621,400 |
| Feb 19, 2025 | 90.40 | 90.68 | 90.33 | 90.62 | 0.02 | 0.02% | 4,731,712 |
| Feb 18, 2025 | 90.79 | 90.93 | 90.54 | 90.60 | -0.39 | -0.43% | 7,565,300 |
| Feb 14, 2025 | 90.92 | 91.18 | 90.92 | 90.99 | 0.28 | 0.31% | 7,764,034 |
| Feb 13, 2025 | 90.37 | 90.77 | 90.35 | 90.71 | 0.74 | 0.82% | 6,017,900 |
| Feb 12, 2025 | 89.68 | 90.14 | 89.61 | 89.97 | -0.29 | -0.32% | 6,819,800 |
| Feb 11, 2025 | 90.32 | 90.41 | 90.22 | 90.26 | -0.39 | -0.43% | 5,996,000 |
| Feb 10, 2025 | 90.68 | 90.83 | 90.57 | 90.65 | 0.00 | 0.00% | 3,331,500 |
| Feb 7, 2025 | 90.74 | 90.83 | 90.60 | 90.65 | -0.35 | -0.38% | 4,935,800 |
| Feb 6, 2025 | 91.07 | 91.18 | 90.89 | 91.00 | -0.08 | -0.09% | 3,296,400 |
| Feb 5, 2025 | 90.83 | 91.15 | 90.82 | 91.08 | 0.51 | 0.56% | 5,727,066 |
| Feb 4, 2025 | 90.19 | 90.60 | 90.16 | 90.57 | 0.32 | 0.35% | 7,381,731 |
| Feb 3, 2025 | 89.92 | 90.42 | 89.92 | 90.25 | -0.30 | -0.33% | 6,566,100 |
| Jan 31, 2025 | 90.79 | 90.94 | 90.40 | 90.55 | -0.31 | -0.34% | 9,075,225 |
| Jan 30, 2025 | 90.87 | 90.98 | 90.68 | 90.86 | 0.38 | 0.42% | 5,949,175 |
| Jan 29, 2025 | 90.66 | 90.74 | 90.22 | 90.48 | -0.08 | -0.09% | 5,118,418 |
| Jan 28, 2025 | 90.56 | 90.58 | 90.31 | 90.56 | -0.04 | -0.04% | 5,528,613 |
| Jan 27, 2025 | 90.26 | 90.61 | 90.26 | 90.60 | 0.26 | 0.29% | 5,632,729 |
| Jan 24, 2025 | 90.19 | 90.38 | 90.16 | 90.34 | 0.15 | 0.17% | 3,170,308 |
| Jan 23, 2025 | 89.96 | 90.20 | 89.88 | 90.19 | -0.02 | -0.02% | 8,020,738 |
| Jan 22, 2025 | 90.53 | 90.55 | 90.20 | 90.21 | -0.25 | -0.28% | 6,916,200 |
| Jan 21, 2025 | 90.25 | 90.46 | 90.14 | 90.46 | 0.61 | 0.68% | 6,997,117 |
| Jan 17, 2025 | 89.94 | 90.05 | 89.75 | 89.85 | 0.17 | 0.19% | 3,558,227 |
| Jan 16, 2025 | 89.52 | 89.80 | 89.42 | 89.68 | -0.11 | -0.12% | 5,421,800 |
| Jan 15, 2025 | 89.65 | 89.92 | 89.54 | 89.79 | 1.02 | 1.15% | 6,638,700 |
| Jan 14, 2025 | 88.74 | 88.82 | 88.57 | 88.77 | 0.13 | 0.15% | 4,067,100 |
| Jan 13, 2025 | 88.74 | 88.74 | 88.44 | 88.64 | -0.13 | -0.15% | 6,512,900 |
| Jan 10, 2025 | 88.87 | 89.00 | 88.64 | 88.77 | -0.48 | -0.54% | 7,313,600 |
| Jan 8, 2025 | 89.07 | 89.25 | 88.90 | 89.25 | 0.07 | 0.08% | 5,579,300 |
| Jan 7, 2025 | 89.55 | 89.65 | 89.11 | 89.18 | -0.36 | -0.40% | 9,445,627 |
| Jan 6, 2025 | 89.56 | 89.67 | 89.41 | 89.54 | 0.04 | 0.04% | 5,044,200 |
| Jan 3, 2025 | 89.66 | 89.76 | 89.48 | 89.50 | 0.16 | 0.18% | 4,988,400 |
| Jan 2, 2025 | 89.36 | 89.50 | 89.06 | 89.34 | 0.30 | 0.34% | 7,709,700 |
| Dec 31, 2024 | 89.43 | 89.44 | 88.85 | 89.04 | -0.17 | -0.19% | 4,415,200 |
| Dec 30, 2024 | 89.15 | 89.45 | 89.15 | 89.21 | -0.09 | -0.10% | 4,014,100 |
| Dec 27, 2024 | 89.46 | 89.48 | 89.23 | 89.30 | -0.34 | -0.38% | 2,166,253 |
| Dec 26, 2024 | 89.48 | 89.70 | 89.38 | 89.64 | -0.09 | -0.10% | 2,379,700 |
| Dec 24, 2024 | 89.40 | 89.74 | 89.25 | 89.73 | 0.40 | 0.45% | 2,512,536 |
| Dec 23, 2024 | 89.74 | 89.74 | 89.25 | 89.33 | -0.23 | -0.26% | 4,949,102 |
| Dec 20, 2024 | 89.01 | 89.85 | 89.01 | 89.56 | 0.62 | 0.70% | 6,712,000 |
| Dec 19, 2024 | 89.52 | 89.53 | 88.92 | 88.94 | -0.39 | -0.44% | 15,042,144 |
| Dec 18, 2024 | 90.62 | 90.68 | 89.25 | 89.33 | -1.79 | -1.96% | 9,094,407 |
| Dec 17, 2024 | 91.11 | 91.23 | 90.96 | 91.12 | -0.05 | -0.05% | 7,183,914 |