(EMBD)
AMEX: EMBD
· Real-Time Price · USD
23.54
-0.04 (-0.17%)
At close: Aug 15, 2025, 3:59 PM
23.57
0.15%
After-hours: Aug 15, 2025, 05:16 PM EDT
EMBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.59 | 23.60 | 23.48 | 23.57 | 23.57 | -0.04% | 13,419 |
| Aug 14, 2025 | 23.62 | 23.62 | 23.49 | 23.58 | 23.58 | -0.25% | 11,928 |
| Aug 13, 2025 | 23.62 | 23.64 | 23.53 | 23.64 | 23.64 | 0.34% | 10,242 |
| Aug 12, 2025 | 23.31 | 23.56 | 23.31 | 23.56 | 23.56 | 0.64% | 70,100 |
| Aug 11, 2025 | 23.46 | 23.51 | 23.41 | 23.41 | 23.41 | 0.09% | 17,900 |
| Aug 8, 2025 | 23.51 | 23.51 | 23.36 | 23.39 | 23.39 | -0.30% | 14,811 |
| Aug 7, 2025 | 23.42 | 23.47 | 23.38 | 23.46 | 23.46 | 0.60% | 9,919 |
| Aug 6, 2025 | 23.33 | 23.44 | 23.31 | 23.32 | 23.32 | -0.04% | 113,100 |
| Aug 5, 2025 | 23.57 | 23.57 | 23.32 | 23.33 | 23.33 | -0.26% | 44,000 |
| Aug 4, 2025 | 23.33 | 23.39 | 23.30 | 23.39 | 23.39 | 0.26% | 24,500 |
| Aug 1, 2025 | 23.27 | 23.33 | 23.20 | 23.33 | 23.33 | 0.17% | 16,615 |
| Jul 31, 2025 | 23.33 | 23.40 | 23.27 | 23.29 | 23.18 | -0.09% | 78,416 |
| Jul 30, 2025 | 23.33 | 23.40 | 23.30 | 23.31 | 23.20 | -0.17% | 59,300 |
| Jul 29, 2025 | 23.29 | 23.37 | 23.29 | 23.35 | 23.24 | 0.17% | 9,338 |
| Jul 28, 2025 | 23.26 | 23.31 | 23.21 | 23.31 | 23.20 | 0.13% | 9,900 |
| Jul 25, 2025 | 23.26 | 23.32 | 23.23 | 23.28 | 23.17 | 0.43% | 14,600 |
| Jul 24, 2025 | 23.15 | 23.24 | 23.15 | 23.18 | 23.07 | 0.61% | 200,928 |
| Jul 23, 2025 | 23.09 | 23.23 | 23.04 | 23.04 | 22.93 | -0.78% | 230,300 |
| Jul 22, 2025 | 23.25 | 23.31 | 23.22 | 23.22 | 23.11 | 0.00% | 22,400 |
| Jul 21, 2025 | 23.22 | 23.32 | 23.14 | 23.22 | 23.11 | 0.52% | 15,332 |