Get the Stockscreener App
120.17
0.75%
0.8991
After Hours:
120.35
0.18
+0.15%
Emera Inc Stock (EEMA) Price History
The historical daily chart and data for Emera Inc stock (EEMA), show that the latest closing stock price as of September 22, 2026, is $120.17.
- Emera Inc all-time high stock price is $119.76, occurred on September 08, 2026.
- The lowest Emera Inc stock price recorded was $106.08 on July 29, 2026. Since then, Emera Inc's stock price has risen over 13.28% to $120.17 now.
- The 52-week high stock price for EEMA is $119.76, representing a -0.34% increase from the current share price, occurred on September 08, 2026.
- The 52-week low stock price for EEMA is $106.08, indicating a -11.73% decrease from the current share price, occurred on July 29, 2026.
The table below shows more information about EEMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 22, 2026 | $120.7 | $119.0 | $1.71 | 288,920.0 | +0.75% |
| Sep 21, 2026 | $119.7 | $118.3 | $1.37 | 202,329.0 | +2.28% |
| Sep 18, 2026 | $116.6 | $115.6 | $0.99 | 27,774.0 | +0.41% |
| Sep 17, 2026 | $116.3 | $115.6 | $0.715 | 24,540.0 | +1.43% |
| Sep 16, 2026 | $115.5 | $113.6 | $1.92 | 32,630.0 | -0.02% |
| Sep 15, 2026 | $115.0 | $113.7 | $1.30 | 432,773.0 | -0.30% |
| Sep 14, 2026 | $115.9 | $114.2 | $1.68 | 13,799.0 | -2.18% |
| Sep 11, 2026 | $117.6 | $117.1 | $0.54 | 19,238.0 | +1.44% |
| Sep 10, 2026 | $116.7 | $115.7 | $1.03 | 103,292.0 | -2.49% |
| Sep 09, 2026 | $119.4 | $118.3 | $1.12 | 64,487.0 | -0.48% |
| Sep 08, 2026 | $119.8 | $119.0 | $0.735 | 36,602.0 | -0.18% |
| Sep 04, 2026 | $119.5 | $117.7 | $1.78 | 56,158.0 | +1.82% |
| Sep 03, 2026 | $117.4 | $115.7 | $1.64 | 20,963.0 | +0.36% |
| Sep 02, 2026 | $117.1 | $116.2 | $0.95 | 55,096.0 | +0.27% |
| Sep 01, 2026 | $117.8 | $116.6 | $1.22 | 37,990.0 | -0.26% |
| Aug 31, 2026 | $117.6 | $116.5 | $1.06 | 216,493.0 | +0.09% |
| Aug 28, 2026 | $117.8 | $116.5 | $1.35 | 23,615.0 | -0.34% |
| Aug 27, 2026 | $117.3 | $116.5 | $0.7399 | 29,175.0 | +0.54% |
| Aug 26, 2026 | $116.9 | $116.3 | $0.58 | 35,143.0 | +0.40% |
| Aug 25, 2026 | $116.4 | $115.5 | $0.91 | 44,156.0 | +1.39% |
Emera Inc Stock (EEMA) 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 EEMA 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 (EEMA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $120.7 | $113.6 | $7.15 | 1,705,511.0 | +2.79% |
| Aug, 2026 | $118.0 | $111.0 | $6.98 | 1,055,084.0 | +5.08% |
| Jul, 2026 | $113.4 | $106.1 | $7.37 | 1,941,872.0 | +0.00% |
0.02%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):