Get the Stockscreener App
46.77
0.49%
-0.23
After Hours:
46.75
-0.02
-0.04%
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 01, 2025, is $46.77.
- Emera Inc all-time high stock price is $47.20, occurred on July 31, 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 6.53% to $46.77 now.
- The 52-week high stock price for EMA is $47.20, representing a 0.92% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for EMA is $43.90, indicating a -6.13% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 23, 2025 | $46.66 | $46.52 | $0.14 | 41,417.0 | -0.49% |
| Jul 22, 2025 | $47.05 | $46.34 | $0.71 | 71,432.0 | +1.34% |
| Jul 21, 2025 | $46.25 | $45.75 | $0.50 | 147,347.0 | +1.29% |
| Jul 18, 2025 | $45.76 | $45.07 | $0.69 | 57,917.0 | +1.15% |
| Jul 17, 2025 | $45.36 | $44.86 | $0.50 | 86,772.0 | -0.94% |
| Jul 16, 2025 | $45.77 | $45.33 | $0.44 | 78,879.0 | +0.15% |
| Jul 15, 2025 | $45.81 | $45.35 | $0.46 | 101,254.0 | -0.44% |
| Jul 14, 2025 | $46.19 | $45.57 | $0.62 | 108,053.0 | -0.80% |
| Jul 11, 2025 | $46.08 | $45.51 | $0.57 | 67,429.0 | +0.66% |
| Jul 10, 2025 | $46.00 | $45.43 | $0.57 | 100,297.0 | +0.39% |
| Jul 09, 2025 | $45.66 | $45.29 | $0.37 | 57,137.0 | +0.33% |
| Jul 08, 2025 | $45.57 | $45.07 | $0.50 | 72,876.0 | -0.31% |
| Jul 07, 2025 | $45.70 | $45.39 | $0.31 | 94,709.0 | +0.20% |
| Jul 03, 2025 | $45.56 | $45.13 | $0.43 | 48,317.0 | +0.22% |
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 | $47.13 | $46.51 | $0.62 | 164,830.0 | +0.00% |
| Jul, 2025 | $47.20 | $44.86 | $2.34 | 1,802,609.0 | +2.07% |
| 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% |
0.84%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):