Get the Stockscreener App
48.85
0.33%
-0.16
After Hours:
48.85
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 January 07, 2026, is $48.85.
- Emera Inc all-time high stock price is $49.77, occurred on October 22, 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 11.27% to $48.85 now.
- The 52-week high stock price for EMA is $49.77, representing a 1.88% increase from the current share price, occurred on October 22, 2025.
- The 52-week low stock price for EMA is $43.90, indicating a -10.13% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $49.29 | $48.67 | $0.62 | 126,581.0 | -0.33% |
| Jan 06, 2026 | $49.13 | $48.30 | $0.835 | 149,954.0 | +0.68% |
| Jan 05, 2026 | $49.14 | $48.34 | $0.80 | 257,516.0 | -1.12% |
| Jan 02, 2026 | $49.57 | $49.15 | $0.42 | 95,485.0 | -0.02% |
| Dec 31, 2025 | $49.51 | $49.20 | $0.31 | 95,093.0 | -0.16% |
| Dec 30, 2025 | $49.47 | $49.10 | $0.364 | 107,638.0 | +0.31% |
| Dec 29, 2025 | $49.45 | $48.95 | $0.495 | 127,269.0 | +0.06% |
| Dec 26, 2025 | $49.50 | $48.69 | $0.81 | 72,704.0 | +0.12% |
| Dec 24, 2025 | $49.27 | $48.66 | $0.61 | 88,286.0 | +0.10% |
| Dec 23, 2025 | $49.09 | $48.64 | $0.45 | 275,035.0 | +1.13% |
| Dec 22, 2025 | $48.48 | $47.70 | $0.78 | 177,298.0 | +0.41% |
| Dec 19, 2025 | $48.98 | $48.12 | $0.86 | 221,756.0 | -0.52% |
| Dec 18, 2025 | $48.80 | $48.30 | $0.50 | 252,528.0 | -0.02% |
| Dec 17, 2025 | $48.72 | $47.88 | $0.84 | 344,638.0 | +0.25% |
| Dec 16, 2025 | $48.67 | $48.08 | $0.595 | 206,600.0 | +0.29% |
| Dec 15, 2025 | $48.30 | $47.81 | $0.485 | 246,124.0 | +0.75% |
| Dec 12, 2025 | $47.97 | $47.35 | $0.62 | 216,222.0 | +1.20% |
| Dec 11, 2025 | $47.74 | $47.27 | $0.47 | 243,650.0 | +0.45% |
| Dec 10, 2025 | $47.47 | $47.05 | $0.42 | 430,212.0 | +0.17% |
| Dec 09, 2025 | $47.42 | $47.02 | $0.40 | 139,139.0 | -0.17% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $49.57 | $48.30 | $1.27 | 756,117.0 | -0.79% |
Emera Inc Stock (EMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.50 | $46.87 | $2.63 | 4,503,140.0 | +0.92% |
| Nov, 2025 | $49.38 | $46.94 | $2.44 | 3,567,809.0 | +2.65% |
| Oct, 2025 | $49.77 | $47.36 | $2.41 | 3,027,036.0 | -0.73% |
| Sep, 2025 | $48.01 | $45.77 | $2.24 | 3,098,584.0 | +0.50% |
| Aug, 2025 | $49.01 | $46.51 | $2.50 | 2,824,905.0 | +1.53% |
| 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% |
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):