Get the Stockscreener App
45.29
0.67%
-0.29
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 July 08, 2025, is $45.29.
- Emera Inc all-time high stock price is $46.13, occurred on June 02, 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 3.16% to $45.29 now.
- The 52-week high stock price for EMA is $46.13, representing a 1.87% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for EMA is $43.90, indicating a -3.07% 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 |
|---|---|---|---|---|---|
| Jul 08, 2025 | $45.57 | $45.24 | $0.325 | 2,086.0 | -0.50% |
| 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% |
| Jul 02, 2025 | $45.94 | $45.12 | $0.82 | 107,758.0 | -1.39% |
| Jul 01, 2025 | $46.45 | $45.77 | $0.68 | 43,154.0 | +0.46% |
| Jun 30, 2025 | $45.83 | $44.96 | $0.87 | 94,603.0 | +1.89% |
| Jun 27, 2025 | $45.42 | $44.55 | $0.865 | 166,847.0 | +0.09% |
| Jun 26, 2025 | $45.34 | $44.71 | $0.63 | 116,489.0 | +0.18% |
| Jun 25, 2025 | $44.88 | $44.16 | $0.725 | 1,316,910.0 | -0.09% |
| Jun 24, 2025 | $45.27 | $44.78 | $0.49 | 277,956.0 | +0.16% |
| Jun 23, 2025 | $45.01 | $44.33 | $0.68 | 64,461.0 | +1.49% |
| Jun 20, 2025 | $44.72 | $44.12 | $0.595 | 145,282.0 | -0.74% |
| Jun 18, 2025 | $45.24 | $44.44 | $0.80 | 108,311.0 | -1.37% |
| Jun 17, 2025 | $45.26 | $44.70 | $0.56 | 141,380.0 | -0.02% |
| Jun 16, 2025 | $45.56 | $44.89 | $0.67 | 104,267.0 | -0.02% |
| Jun 13, 2025 | $45.38 | $44.91 | $0.475 | 33,840.0 | +0.40% |
| Jun 12, 2025 | $44.95 | $44.51 | $0.44 | 20,827.0 | +1.40% |
| Jun 11, 2025 | $44.38 | $44.19 | $0.195 | 11,656.0 | -0.09% |
| Jun 10, 2025 | $44.58 | $44.19 | $0.395 | 45,589.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $46.45 | $45.12 | $1.33 | 296,024.0 | -1.03% |
| 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% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):