(EMXC)
NASDAQ: EMXC
· Real-Time Price · USD
64.40
0.56 (0.88%)
At close: Sep 05, 2025, 3:59 PM
64.74
0.53%
After-hours: Sep 05, 2025, 05:27 PM EDT
EMXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 64.50 | 64.68 | 64.09 | 64.40 | 64.40 | 0.88% | 1,831,800 |
| Sep 4, 2025 | 63.54 | 63.86 | 63.47 | 63.84 | 63.84 | 0.27% | 1,394,201 |
| Sep 3, 2025 | 63.70 | 63.79 | 63.50 | 63.67 | 63.67 | 0.76% | 2,573,255 |
| Sep 2, 2025 | 62.75 | 63.23 | 62.71 | 63.19 | 63.19 | -0.44% | 1,214,744 |
| Aug 29, 2025 | 63.57 | 63.57 | 63.26 | 63.47 | 63.47 | -1.24% | 914,000 |
| Aug 28, 2025 | 64.04 | 64.31 | 64.00 | 64.27 | 64.27 | 0.27% | 1,618,516 |
| Aug 27, 2025 | 63.71 | 64.14 | 63.64 | 64.10 | 64.10 | 0.16% | 1,573,346 |
| Aug 26, 2025 | 64.07 | 64.11 | 63.91 | 64.00 | 64.00 | -0.42% | 1,553,504 |
| Aug 25, 2025 | 64.46 | 64.66 | 64.27 | 64.27 | 64.27 | -0.66% | 1,133,222 |
| Aug 22, 2025 | 63.85 | 64.74 | 63.81 | 64.70 | 64.70 | 1.57% | 735,300 |
| Aug 21, 2025 | 63.75 | 63.81 | 63.58 | 63.70 | 63.70 | -0.22% | 911,500 |
| Aug 20, 2025 | 63.82 | 63.92 | 63.49 | 63.84 | 63.84 | -0.47% | 1,724,902 |
| Aug 19, 2025 | 64.52 | 64.52 | 64.11 | 64.14 | 64.14 | -0.90% | 632,739 |
| Aug 18, 2025 | 64.60 | 64.72 | 64.50 | 64.72 | 64.72 | 0.53% | 659,536 |
| Aug 15, 2025 | 64.59 | 64.59 | 64.30 | 64.38 | 64.38 | 0.02% | 1,011,217 |
| Aug 14, 2025 | 64.30 | 64.51 | 64.22 | 64.37 | 64.37 | -0.91% | 739,600 |
| Aug 13, 2025 | 64.93 | 65.16 | 64.81 | 64.96 | 64.96 | 0.32% | 1,282,000 |
| Aug 12, 2025 | 64.27 | 64.75 | 64.27 | 64.75 | 64.75 | 1.19% | 939,800 |
| Aug 11, 2025 | 64.07 | 64.23 | 63.98 | 63.99 | 63.99 | -0.14% | 794,900 |
| Aug 8, 2025 | 64.04 | 64.15 | 63.98 | 64.08 | 64.08 | -0.23% | 508,800 |