The highest closing price for EMB last month was $90.19, on Tuesday. It was down 0.5% for the month. The latest price is $89.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $89.36 | $89.80 | $89.36 | $89.56 | 12,070,490 |
April 29 2025 | $89.88 | $90.21 | $89.77 | $90.19 | 5,574,114 |
April 28 2025 | $89.83 | $90.12 | $89.69 | $90.08 | 5,043,598 |
April 25 2025 | $89.76 | $90.04 | $89.62 | $89.98 | 4,015,092 |
April 24 2025 | $89.15 | $89.63 | $89.06 | $89.62 | 3,271,671 |
April 23 2025 | $89.44 | $89.67 | $88.56 | $88.67 | 5,841,835 |
April 22 2025 | $88.12 | $88.61 | $87.97 | $88.28 | 5,868,060 |
April 21 2025 | $87.96 | $88.11 | $87.16 | $87.38 | 5,740,047 |
April 17 2025 | $88.53 | $88.57 | $88.35 | $88.40 | 3,325,421 |
April 16 2025 | $88.24 | $88.35 | $87.95 | $88.17 | 3,566,850 |
April 15 2025 | $88.04 | $88.45 | $87.93 | $88.14 | 4,518,695 |
April 14 2025 | $88.47 | $88.47 | $87.51 | $87.88 | 5,177,595 |
April 11 2025 | $86.20 | $87.24 | $85.80 | $86.97 | 7,298,431 |
April 10 2025 | $87.69 | $87.69 | $86.44 | $86.66 | 10,675,270 |
April 09 2025 | $85.87 | $88.54 | $84.40 | $88.37 | 18,436,689 |
April 08 2025 | $87.87 | $87.94 | $85.97 | $86.15 | 13,280,700 |
April 07 2025 | $87.25 | $89.00 | $86.65 | $86.77 | 21,774,199 |
April 04 2025 | $88.96 | $89.05 | $88.15 | $88.19 | 15,339,200 |
April 03 2025 | $89.80 | $89.97 | $89.46 | $89.50 | 7,118,277 |
April 02 2025 | $90.21 | $90.21 | $89.82 | $90.04 | 4,780,653 |
April 01 2025 | $89.99 | $90.22 | $89.92 | $90.08 | 10,159,100 |
Daily pricing data for EMB dates back to 12/19/2007, and may be incomplete.
