Get the Stockscreener App
48.01
0.39%
-0.19
Emera Inc Stock (EMA) Price History
The historical daily chart and data for Emera Inc stock (EMA), show that the latest closing stock price as of August 22, 2025, is $48.01.
- Emera Inc all-time high stock price is $49.01, occurred on August 08, 2025.
- The lowest Emera Inc stock price recorded was $43.90 on June 09, 2025. Since then, Emera Inc's stock price has risen over 9.36% to $48.01 now.
- The 52-week high stock price for EMA is $49.01, representing a 2.08% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for EMA is $43.90, indicating a -8.56% decrease from the current share price, occurred on June 09, 2025.
The table below shows more information about EMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $48.38 | $47.93 | $0.45 | 49,980.0 | -0.39% |
| Aug 21, 2025 | $48.39 | $48.03 | $0.355 | 96,902.0 | +0.50% |
| Aug 20, 2025 | $48.18 | $47.81 | $0.37 | 59,664.0 | +0.78% |
| Aug 19, 2025 | $47.92 | $47.43 | $0.49 | 88,004.0 | -0.29% |
| Aug 18, 2025 | $48.32 | $47.52 | $0.80 | 141,321.0 | -0.27% |
| Aug 15, 2025 | $47.90 | $47.39 | $0.51 | 113,828.0 | +0.63% |
| Aug 14, 2025 | $47.66 | $46.88 | $0.78 | 152,136.0 | +0.96% |
| Aug 13, 2025 | $47.72 | $47.06 | $0.66 | 176,790.0 | -0.57% |
| Aug 12, 2025 | $47.70 | $47.23 | $0.47 | 155,716.0 | -0.92% |
| Aug 11, 2025 | $48.32 | $47.64 | $0.68 | 149,369.0 | -1.85% |
| Aug 08, 2025 | $49.01 | $48.12 | $0.89 | 192,089.0 | +1.35% |
| Aug 07, 2025 | $48.12 | $47.24 | $0.88 | 80,179.0 | +1.82% |
| Aug 06, 2025 | $47.47 | $47.07 | $0.40 | 97,750.0 | +0.32% |
| Aug 05, 2025 | $47.53 | $46.91 | $0.62 | 130,920.0 | -0.63% |
| Aug 04, 2025 | $47.73 | $46.80 | $0.935 | 36,527.0 | +1.26% |
| Aug 01, 2025 | $47.13 | $46.51 | $0.62 | 164,830.0 | -0.49% |
| Jul 31, 2025 | $47.20 | $46.74 | $0.46 | 122,431.0 | +0.00% |
| Jul 30, 2025 | $47.03 | $46.55 | $0.48 | 37,399.0 | +0.90% |
| Jul 29, 2025 | $46.62 | $46.34 | $0.28 | 44,003.0 | +0.74% |
| Jul 28, 2025 | $46.80 | $46.15 | $0.65 | 70,900.0 | -1.03% |
| Jul 25, 2025 | $46.74 | $46.29 | $0.45 | 38,660.0 | +0.15% |
| Jul 24, 2025 | $46.87 | $46.42 | $0.445 | 39,638.0 | +0.02% |
Emera Inc Stock (EMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Emera Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Emera Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Emera Inc Stock (EMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $49.01 | $46.51 | $2.50 | 1,935,985.0 | +2.15% |
| Jul, 2025 | $47.20 | $44.86 | $2.34 | 1,637,779.0 | +2.58% |
| Jun, 2025 | $46.13 | $43.90 | $2.23 | 3,285,221.0 | -0.09% |
| May, 2025 | $45.95 | $45.00 | $0.955 | 111,930.0 | +0.00% |
3.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):