Get the Stockscreener App
47.92
1.20%
0.57
After Hours:
47.92
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 December 12, 2025, is $47.92.
- 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 9.15% to $47.92 now.
- The 52-week high stock price for EMA is $49.77, representing a 3.86% increase from the current share price, occurred on October 22, 2025.
- The 52-week low stock price for EMA is $43.90, indicating a -8.39% 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 08, 2025 | $47.54 | $46.87 | $0.67 | 274,551.0 | -0.70% |
| Dec 05, 2025 | $47.51 | $47.14 | $0.37 | 154,879.0 | +0.17% |
| Dec 04, 2025 | $48.24 | $47.27 | $0.97 | 180,612.0 | -1.23% |
| Dec 03, 2025 | $48.47 | $47.63 | $0.835 | 275,516.0 | -0.68% |
| Dec 02, 2025 | $48.91 | $47.99 | $0.92 | 275,618.0 | -0.86% |
| Dec 01, 2025 | $48.88 | $48.30 | $0.58 | 192,865.0 | -0.29% |
| Nov 28, 2025 | $48.88 | $48.54 | $0.345 | 81,780.0 | +0.43% |
| Nov 26, 2025 | $48.66 | $48.31 | $0.35 | 183,479.0 | +0.54% |
| Nov 25, 2025 | $48.45 | $47.99 | $0.46 | 144,865.0 | +1.19% |
| Nov 24, 2025 | $48.18 | $47.45 | $0.735 | 293,875.0 | +0.89% |
| Nov 21, 2025 | $47.87 | $47.03 | $0.84 | 315,450.0 | -0.71% |
| Nov 20, 2025 | $48.48 | $47.68 | $0.80 | 237,477.0 | -1.26% |
| Nov 19, 2025 | $48.87 | $48.18 | $0.69 | 103,589.0 | -1.21% |
| Nov 18, 2025 | $49.38 | $48.80 | $0.58 | 135,026.0 | +0.20% |
| Nov 17, 2025 | $48.95 | $47.62 | $1.33 | 178,463.0 | +1.98% |
| Nov 14, 2025 | $48.26 | $47.61 | $0.65 | 330,564.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $48.91 | $46.87 | $2.04 | 2,599,486.0 | -1.94% |
| 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% |
0.09%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):