(EMBD)
AMEX: EMBD
· Real-Time Price · USD
23.74
0.01 (0.04%)
At close: Sep 08, 2025, 3:59 PM
23.61
-0.54%
After-hours: Sep 08, 2025, 07:45 PM EDT
EMBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 23.62 | 23.72 | 23.62 | 23.67 | 23.67 | -0.25% | 14,469 |
| Sep 5, 2025 | 23.69 | 23.73 | 23.65 | 23.73 | 23.73 | 0.94% | 43,500 |
| Sep 4, 2025 | 23.50 | 23.59 | 23.47 | 23.51 | 23.51 | -0.08% | 10,925 |
| Sep 3, 2025 | 23.36 | 23.54 | 23.36 | 23.53 | 23.53 | 0.77% | 17,543 |
| Sep 2, 2025 | 23.47 | 23.47 | 23.33 | 23.35 | 23.35 | -1.18% | 25,028 |
| Aug 29, 2025 | 23.61 | 23.64 | 23.55 | 23.63 | 23.52 | 0.13% | 18,807 |
| Aug 28, 2025 | 23.49 | 23.63 | 23.49 | 23.60 | 23.49 | 0.64% | 26,817 |
| Aug 27, 2025 | 23.52 | 23.54 | 23.45 | 23.45 | 23.34 | -0.34% | 24,520 |
| Aug 26, 2025 | 23.60 | 23.60 | 23.47 | 23.53 | 23.42 | -0.25% | 4,812 |
| Aug 25, 2025 | 23.62 | 23.62 | 23.53 | 23.59 | 23.48 | -0.21% | 21,600 |
| Aug 22, 2025 | 23.44 | 23.64 | 23.43 | 23.64 | 23.53 | 0.55% | 29,417 |
| Aug 21, 2025 | 23.60 | 23.60 | 23.44 | 23.51 | 23.40 | -0.38% | 18,100 |
| Aug 20, 2025 | 23.57 | 23.60 | 23.50 | 23.60 | 23.49 | -0.17% | 14,148 |
| Aug 19, 2025 | 23.61 | 23.64 | 23.56 | 23.64 | 23.53 | 0.25% | 159,300 |
| Aug 18, 2025 | 23.57 | 23.60 | 23.48 | 23.58 | 23.47 | 0.04% | 7,445 |
| Aug 15, 2025 | 23.59 | 23.60 | 23.48 | 23.57 | 23.46 | -0.04% | 13,419 |
| Aug 14, 2025 | 23.62 | 23.62 | 23.49 | 23.58 | 23.47 | -0.25% | 11,928 |
| Aug 13, 2025 | 23.62 | 23.64 | 23.53 | 23.64 | 23.53 | 0.34% | 10,242 |
| Aug 12, 2025 | 23.31 | 23.56 | 23.31 | 23.56 | 23.45 | 0.64% | 70,100 |
| Aug 11, 2025 | 23.46 | 23.51 | 23.41 | 23.41 | 23.30 | 0.09% | 17,900 |