Register for real-time alerts, custom portfolio, and market movers
EMBR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 32.17 | 0.78 | 2.48% | 31.24 | 32.42 | 31.03 | 5,221,500 |
| Apr 24 2024 | 31.39 | 0.28 | 0.90% | 31.14 | 31.49 | 31.01 | 5,764,100 |
| Apr 23 2024 | 31.11 | -0.20 | -0.64% | 31.06 | 31.60 | 31.01 | 2,753,900 |
| Apr 22 2024 | 31.31 | 0.41 | 1.33% | 31.35 | 31.80 | 30.94 | 5,977,100 |
| Apr 19 2024 | 30.90 | -0.92 | -2.89% | 31.84 | 32.08 | 30.56 | 6,943,400 |
| Apr 18 2024 | 31.82 | -0.05 | -0.16% | 31.90 | 32.20 | 31.52 | 5,350,700 |
| Apr 17 2024 | 31.87 | 0.07 | 0.22% | 32.06 | 32.44 | 31.71 | 4,530,300 |
| Apr 16 2024 | 31.80 | 0.55 | 1.76% | 31.20 | 31.90 | 30.81 | 7,477,600 |
| Apr 15 2024 | 31.25 | -0.55 | -1.73% | 31.80 | 32.48 | 31.20 | 10,347,500 |
| Apr 12 2024 | 31.80 | -0.85 | -2.60% | 32.25 | 32.56 | 31.62 | 4,227,200 |
| Apr 11 2024 | 32.65 | -0.09 | -0.27% | 32.73 | 32.80 | 31.94 | 3,453,600 |
| Apr 10 2024 | 32.74 | 0.14 | 0.43% | 32.35 | 32.96 | 32.30 | 5,251,000 |
| Apr 09 2024 | 32.60 | -0.01 | -0.03% | 32.51 | 32.68 | 31.95 | 3,576,800 |
| Apr 08 2024 | 32.61 | 0.26 | 0.80% | 32.30 | 32.62 | 31.86 | 4,272,700 |
| Apr 05 2024 | 32.35 | -0.16 | -0.49% | 32.72 | 32.79 | 32.15 | 5,454,200 |
| Apr 04 2024 | 32.51 | -0.59 | -1.78% | 33.18 | 33.83 | 32.49 | 4,726,300 |
| Apr 03 2024 | 33.10 | 0.25 | 0.76% | 32.77 | 33.25 | 32.32 | 5,033,400 |
| Apr 02 2024 | 32.85 | 0.52 | 1.61% | 32.47 | 33.06 | 32.07 | 6,563,000 |
| Apr 01 2024 | 32.33 | -1.09 | -3.26% | 33.51 | 33.60 | 32.29 | 6,163,600 |
| Mar 28 2024 | 33.42 | 0.27 | 0.81% | 33.12 | 33.91 | 32.99 | 6,795,600 |
| Mar 27 2024 | 33.15 | -0.04 | -0.12% | 33.43 | 33.43 | 32.95 | 4,851,900 |
| Mar 26 2024 | 33.19 | -0.36 | -1.07% | 33.04 | 33.64 | 32.80 | 7,833,000 |
| Mar 25 2024 | 33.55 | 0.20 | 0.60% | 33.35 | 33.77 | 32.72 | 11,195,200 |
| Mar 22 2024 | 33.35 | 2.54 | 8.24% | 31.20 | 33.65 | 31.16 | 24,204,500 |
| Mar 21 2024 | 30.81 | -0.79 | -2.50% | 31.80 | 31.80 | 30.64 | 9,043,400 |
| Mar 20 2024 | 31.60 | -0.03 | -0.09% | 31.57 | 32.10 | 31.08 | 9,396,300 |
| Mar 19 2024 | 31.63 | 2.10 | 7.11% | 29.63 | 31.65 | 29.60 | 16,838,100 |
| Mar 18 2024 | 29.53 | 0.43 | 1.48% | 29.73 | 30.00 | 27.66 | 18,054,300 |
| Mar 15 2024 | 29.10 | -0.40 | -1.36% | 29.53 | 29.80 | 29.03 | 12,606,500 |
| Mar 14 2024 | 29.50 | 2.60 | 9.67% | 27.35 | 29.54 | 27.35 | 24,076,400 |
| Mar 13 2024 | 26.90 | 0.40 | 1.51% | 26.28 | 27.08 | 26.27 | 8,086,000 |
| Mar 12 2024 | 26.50 | -0.04 | -0.15% | 26.73 | 26.73 | 25.91 | 4,913,700 |
| Mar 11 2024 | 26.54 | -0.30 | -1.12% | 26.79 | 26.96 | 26.09 | 3,573,600 |
| Mar 08 2024 | 26.84 | 0.40 | 1.51% | 26.31 | 27.26 | 26.30 | 4,515,100 |
| Mar 07 2024 | 26.44 | -0.32 | -1.20% | 26.70 | 27.10 | 26.13 | 6,399,300 |
| Mar 06 2024 | 26.76 | -0.04 | -0.15% | 26.88 | 27.06 | 26.03 | 7,362,900 |
| Mar 05 2024 | 26.80 | -0.20 | -0.74% | 27.24 | 27.30 | 26.73 | 10,205,200 |
| Mar 04 2024 | 27.00 | 1.12 | 4.33% | 25.98 | 27.10 | 25.80 | 20,792,900 |
| Mar 01 2024 | 25.88 | 1.45 | 5.94% | 24.93 | 25.93 | 24.72 | 15,705,100 |
| Feb 29 2024 | 24.43 | 0.49 | 2.05% | 23.93 | 24.43 | 23.71 | 6,084,100 |
| Feb 28 2024 | 23.94 | 0.49 | 2.09% | 23.38 | 24.12 | 23.33 | 8,442,700 |
| Feb 27 2024 | 23.45 | 0.61 | 2.67% | 22.93 | 23.95 | 22.88 | 7,611,600 |
| Feb 26 2024 | 22.84 | 0.11 | 0.48% | 22.67 | 23.13 | 22.60 | 4,710,200 |
| Feb 23 2024 | 22.73 | -0.04 | -0.18% | 22.77 | 23.08 | 22.66 | 4,201,000 |
| Feb 22 2024 | 22.77 | 0.27 | 1.20% | 22.54 | 23.07 | 22.51 | 7,007,500 |
| Feb 21 2024 | 22.50 | -0.27 | -1.19% | 22.73 | 22.79 | 22.28 | 4,926,100 |
| Feb 20 2024 | 22.77 | 0.09 | 0.40% | 22.64 | 23.04 | 22.50 | 3,264,500 |
| Feb 19 2024 | 22.68 | 0.17 | 0.76% | 22.32 | 22.73 | 22.19 | 1,860,700 |
| Feb 16 2024 | 22.51 | -0.19 | -0.84% | 22.77 | 22.87 | 22.39 | 2,941,200 |
| Feb 15 2024 | 22.70 | -0.11 | -0.48% | 22.77 | 23.00 | 22.44 | 2,993,700 |
| Feb 14 2024 | 22.81 | 0.25 | 1.11% | 22.22 | 22.81 | 22.20 | 3,832,600 |
| Feb 09 2024 | 22.56 | 0.64 | 2.92% | 21.89 | 22.78 | 21.89 | 8,860,000 |
| Feb 08 2024 | 21.92 | 0.23 | 1.06% | 21.54 | 21.96 | 21.45 | 3,860,900 |
| Feb 07 2024 | 21.69 | -0.14 | -0.64% | 21.92 | 22.22 | 21.63 | 6,081,700 |
| Feb 06 2024 | 21.83 | -0.87 | -3.83% | 22.52 | 22.66 | 21.55 | 14,962,300 |
| Feb 05 2024 | 22.70 | 0.26 | 1.16% | 22.47 | 22.84 | 22.16 | 5,416,300 |
| Feb 02 2024 | 22.44 | -0.03 | -0.13% | 22.58 | 22.62 | 21.99 | 5,955,900 |
| Feb 01 2024 | 22.47 | -0.31 | -1.36% | 22.69 | 22.78 | 21.96 | 8,099,000 |
| Jan 31 2024 | 22.78 | -0.09 | -0.39% | 22.96 | 23.25 | 22.67 | 6,527,100 |
| Jan 30 2024 | 22.87 | 0.55 | 2.46% | 22.30 | 22.92 | 22.24 | 4,672,900 |
| Jan 29 2024 | 22.32 | -0.08 | -0.36% | 22.31 | 22.37 | 21.86 | 5,862,000 |
