undefined
56.03
0.76 (1.38%)
At close: Jan 15, 2025, 3:59 PM
55.28
-1.35%
After-hours Jan 15, 2025, 04:34 PM EST

EMXC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 55.14 55.33 55.00 55.27 0.41 0.75% 1,440,586
Jan 13, 2025 54.55 54.89 54.44 54.86 -0.49 -0.89% 2,182,900
Jan 10, 2025 55.62 55.67 55.24 55.35 -0.85 -1.51% 2,056,506
Jan 8, 2025 56.29 56.29 56.00 56.20 -0.27 -0.48% 1,916,258
Jan 7, 2025 57.16 57.23 56.40 56.47 -0.36 -0.63% 2,138,900
Jan 6, 2025 56.85 57.04 56.77 56.83 0.69 1.23% 2,357,600
Jan 3, 2025 56.02 56.22 55.89 56.14 0.56 1.01% 1,447,338
Jan 2, 2025 55.78 55.92 55.44 55.58 0.13 0.23% 1,228,200
Dec 31, 2024 55.61 55.71 55.34 55.45 -0.07 -0.13% 6,096,800
Dec 30, 2024 55.64 55.71 55.37 55.52 -0.39 -0.70% 2,324,702
Dec 27, 2024 55.79 55.93 55.63 55.91 -0.06 -0.11% 1,858,500
Dec 26, 2024 55.91 56.13 55.91 55.97 -0.31 -0.55% 1,493,147
Dec 24, 2024 56.27 56.33 56.06 56.28 -0.02 -0.04% 899,824
Dec 23, 2024 56.00 56.33 55.90 56.30 0.32 0.57% 2,188,500
Dec 20, 2024 55.61 56.25 55.51 55.98 0.15 0.27% 1,691,704
Dec 19, 2024 56.27 56.34 55.83 55.83 0.28 0.50% 2,354,200
Dec 18, 2024 57.19 57.19 55.53 55.55 -1.48 -2.60% 1,941,243
Dec 17, 2024 56.97 57.13 56.79 57.03 -1.58 -2.70% 4,063,812
Dec 16, 2024 58.57 58.78 58.54 58.61 -0.02 -0.03% 1,271,936
Dec 13, 2024 58.73 58.82 58.54 58.63 0.33 0.57% 849,714
Dec 12, 2024 58.52 58.61 58.26 58.30 -0.43 -0.73% 1,055,124
Dec 11, 2024 58.79 58.80 58.49 58.73 0.53 0.91% 2,250,647
Dec 10, 2024 58.66 58.67 58.20 58.20 -0.31 -0.53% 994,200
Dec 9, 2024 58.52 58.94 58.51 58.51 -0.01 -0.02% 1,541,900
Dec 6, 2024 58.80 58.80 58.41 58.52 -0.32 -0.54% 1,624,333
Dec 5, 2024 58.74 58.92 58.71 58.84 0.37 0.63% 1,364,300
Dec 4, 2024 58.37 58.55 58.24 58.47 0.38 0.65% 1,404,105
Dec 3, 2024 57.74 58.14 57.37 58.09 0.09 0.16% 1,658,219
Dec 2, 2024 57.86 58.09 57.77 58.00 0.23 0.40% 1,415,801
Nov 29, 2024 57.11 57.79 57.05 57.77 0.07 0.12% 1,190,935
Nov 27, 2024 57.90 58.05 57.43 57.70 -0.39 -0.67% 1,411,800
Nov 26, 2024 58.38 58.38 58.05 58.09 -0.33 -0.56% 2,065,100
Nov 25, 2024 58.73 58.77 58.27 58.42 0.11 0.19% 1,680,601
Nov 22, 2024 58.11 58.33 58.04 58.31 0.53 0.92% 1,186,200
Nov 21, 2024 57.64 57.82 57.44 57.78 0.00 0.00% 1,266,831
Nov 20, 2024 57.89 57.89 57.43 57.78 -0.24 -0.41% 1,657,321
Nov 19, 2024 57.72 58.13 57.72 58.02 0.16 0.28% 1,263,700
Nov 18, 2024 57.44 57.87 57.44 57.86 0.67 1.17% 1,913,900
Nov 15, 2024 57.50 57.52 57.09 57.19 -0.09 -0.16% 2,346,952
Nov 14, 2024 57.69 57.69 57.25 57.28 -0.21 -0.37% 1,859,400
Nov 13, 2024 57.85 57.94 57.39 57.49 -0.48 -0.83% 2,416,400
Nov 12, 2024 58.11 58.18 57.71 57.97 -0.77 -1.31% 1,834,900
Nov 11, 2024 58.98 58.98 58.53 58.74 -0.64 -1.08% 2,216,155
Nov 8, 2024 59.64 59.79 59.17 59.38 -0.75 -1.25% 2,568,623
Nov 7, 2024 59.86 60.20 59.85 60.13 0.76 1.28% 2,983,232
Nov 6, 2024 59.01 59.51 58.73 59.37 -0.44 -0.74% 4,517,500
Nov 5, 2024 59.57 59.93 59.55 59.81 0.53 0.89% 1,695,500
Nov 4, 2024 59.42 59.61 59.23 59.28 0.24 0.41% 1,109,700
Nov 1, 2024 59.31 59.51 58.99 59.04 0.14 0.24% 930,900
Oct 31, 2024 59.17 59.17 58.66 58.90 -0.49 -0.83% 1,661,933

Create Price Alert on EMXC

Your price alert will notify you when the stock price is above 56.03.

Add to Watchlist