(EMB)
NASDAQ: EMB
· Real-Time Price · USD
93.83
-0.10 (-0.11%)
At close: Aug 15, 2025, 3:59 PM
93.85
0.02%
After-hours: Aug 15, 2025, 05:36 PM EDT
EMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 93.95 | 94.08 | 93.80 | 93.93 | 93.93 | -0.22% | 7,802,070 |
| Aug 13, 2025 | 94.11 | 94.18 | 94.00 | 94.14 | 94.14 | 0.49% | 6,574,926 |
| Aug 12, 2025 | 93.57 | 93.72 | 93.50 | 93.68 | 93.68 | 0.19% | 7,298,104 |
| Aug 11, 2025 | 93.38 | 93.60 | 93.38 | 93.50 | 93.50 | 0.13% | 3,606,651 |
| Aug 8, 2025 | 93.23 | 93.40 | 93.23 | 93.38 | 93.38 | 0.00% | 3,442,732 |
| Aug 7, 2025 | 93.34 | 93.48 | 93.26 | 93.38 | 93.38 | 0.15% | 5,698,342 |
| Aug 6, 2025 | 93.18 | 93.25 | 92.87 | 93.24 | 93.24 | 0.06% | 5,786,461 |
| Aug 5, 2025 | 93.17 | 93.27 | 93.08 | 93.18 | 93.18 | 0.00% | 8,602,398 |
| Aug 4, 2025 | 93.00 | 93.20 | 92.92 | 93.18 | 93.18 | 0.50% | 5,397,905 |
| Aug 1, 2025 | 92.64 | 92.78 | 92.55 | 92.72 | 92.72 | -0.16% | 11,771,523 |
| Jul 31, 2025 | 92.92 | 93.05 | 92.79 | 92.87 | 92.46 | 0.02% | 7,525,700 |
| Jul 30, 2025 | 92.88 | 93.04 | 92.65 | 92.85 | 92.44 | -0.17% | 6,119,035 |
| Jul 29, 2025 | 92.87 | 93.09 | 92.81 | 93.01 | 92.60 | 0.38% | 6,547,900 |
| Jul 28, 2025 | 92.68 | 92.71 | 92.57 | 92.66 | 92.25 | -0.06% | 7,068,128 |
| Jul 25, 2025 | 92.51 | 92.74 | 92.41 | 92.72 | 92.31 | 0.32% | 4,583,258 |
| Jul 24, 2025 | 92.30 | 92.56 | 92.30 | 92.42 | 92.01 | -0.02% | 3,561,919 |
| Jul 23, 2025 | 92.42 | 92.47 | 92.33 | 92.44 | 92.03 | 0.04% | 7,278,848 |
| Jul 22, 2025 | 92.36 | 92.52 | 92.23 | 92.40 | 91.99 | 0.17% | 8,572,626 |
| Jul 21, 2025 | 92.48 | 92.48 | 92.18 | 92.24 | 91.83 | 0.38% | 4,334,524 |
| Jul 18, 2025 | 92.07 | 92.07 | 91.86 | 91.89 | 91.48 | 0.22% | 6,848,174 |