Get the Stockscreener App
49.37
1.67%
-0.84
After Hours:
49.36
-0.010
-0.02%
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 February 06, 2026, is $49.37.
- Emera Inc all-time high stock price is $50.85, occurred on January 29, 2026.
- The lowest Emera Inc stock price recorded was $43.90 on June 09, 2025. Since then, Emera Inc's stock price has risen over 12.46% to $49.37 now.
- The 52-week high stock price for EMA is $50.85, representing a 3.01% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for EMA is $43.90, indicating a -11.08% 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 |
|---|---|---|---|---|---|
| Feb 06, 2026 | $50.59 | $49.25 | $1.34 | 379,865.0 | -1.67% |
| Feb 05, 2026 | $50.71 | $50.12 | $0.59 | 573,744.0 | -0.24% |
| Feb 04, 2026 | $50.49 | $49.93 | $0.56 | 257,531.0 | +0.96% |
| Feb 03, 2026 | $50.08 | $48.99 | $1.09 | 329,754.0 | +1.61% |
| Feb 02, 2026 | $49.65 | $48.67 | $0.98 | 189,823.0 | -1.01% |
| Jan 30, 2026 | $49.77 | $48.01 | $1.76 | 445,178.0 | -1.71% |
| Jan 29, 2026 | $50.85 | $50.33 | $0.525 | 271,825.0 | +0.30% |
| Jan 28, 2026 | $50.66 | $50.08 | $0.58 | 288,630.0 | -0.08% |
| Jan 27, 2026 | $50.53 | $49.84 | $0.69 | 177,860.0 | +1.31% |
| Jan 26, 2026 | $50.37 | $49.50 | $0.87 | 157,047.0 | -0.36% |
| Jan 23, 2026 | $49.95 | $49.35 | $0.60 | 194,918.0 | +0.42% |
| Jan 22, 2026 | $50.27 | $49.57 | $0.70 | 210,582.0 | -0.18% |
| Jan 21, 2026 | $50.58 | $49.59 | $0.99 | 334,970.0 | -1.13% |
| Jan 20, 2026 | $50.36 | $49.26 | $1.10 | 300,717.0 | +2.19% |
| Jan 16, 2026 | $49.22 | $48.65 | $0.57 | 243,125.0 | +0.76% |
| Jan 15, 2026 | $48.95 | $48.37 | $0.585 | 362,016.0 | +0.43% |
| Jan 14, 2026 | $48.78 | $47.90 | $0.88 | 400,812.0 | +1.35% |
| Jan 13, 2026 | $48.26 | $47.46 | $0.80 | 305,233.0 | +0.40% |
| Jan 12, 2026 | $48.49 | $47.49 | $1.00 | 318,236.0 | -2.25% |
| Jan 09, 2026 | $49.32 | $48.63 | $0.69 | 254,796.0 | -0.22% |
| Jan 08, 2026 | $49.48 | $48.81 | $0.67 | 88,718.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $50.71 | $48.67 | $2.04 | 2,110,582.0 | -0.38% |
| Jan, 2026 | $50.85 | $47.46 | $3.39 | 4,984,199.0 | +0.65% |
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% |
1.08%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):