Get the Stockscreener App
46.77
0.45%
0.21
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 September 12, 2025, is $46.77.
- 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 6.53% to $46.77 now.
- The 52-week high stock price for EMA is $49.01, representing a 4.79% increase from the current share price, occurred on August 08, 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $46.84 | $46.52 | $0.32 | 61,660.0 | +0.45% |
| Sep 11, 2025 | $46.82 | $46.27 | $0.55 | 88,068.0 | +0.19% |
| Sep 10, 2025 | $46.73 | $46.38 | $0.345 | 94,600.0 | -0.47% |
| Sep 09, 2025 | $46.97 | $46.50 | $0.47 | 128,472.0 | +0.13% |
| Sep 08, 2025 | $47.04 | $46.55 | $0.49 | 84,145.0 | -0.36% |
| Sep 05, 2025 | $47.11 | $46.63 | $0.48 | 82,268.0 | -0.51% |
| Sep 04, 2025 | $47.56 | $46.86 | $0.70 | 112,664.0 | -0.25% |
| Sep 03, 2025 | $47.39 | $46.93 | $0.46 | 171,693.0 | -0.19% |
| Sep 02, 2025 | $47.50 | $46.94 | $0.565 | 213,343.0 | -0.98% |
| Aug 29, 2025 | $47.85 | $47.10 | $0.75 | 66,747.0 | +0.95% |
| Aug 28, 2025 | $47.45 | $47.13 | $0.32 | 128,428.0 | -0.40% |
| Aug 27, 2025 | $47.52 | $47.08 | $0.44 | 142,371.0 | -0.36% |
| Aug 26, 2025 | $47.88 | $47.26 | $0.62 | 532,147.0 | +0.15% |
| Aug 25, 2025 | $47.99 | $47.42 | $0.57 | 69,207.0 | -0.94% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $47.56 | $46.27 | $1.29 | 1,098,573.0 | -1.99% |
| 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% |
0.80%
1.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):