Get the Stockscreener App
53.84
0.50%
-0.27
After Hours:
53.89
0.05
+0.09%
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 31, 2026, is $53.84.
- Emera Inc all-time high stock price is $55.49, occurred on July 24, 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 22.64% to $53.84 now.
- The 52-week high stock price for EMA is $55.49, representing a 3.06% increase from the current share price, occurred on July 24, 2026.
- The 52-week low stock price for EMA is $45.77, indicating a -14.99% decrease from the current share price, occurred on September 18, 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 31, 2026 | $54.24 | $53.47 | $0.77 | 600,293.0 | -0.50% |
| Jul 30, 2026 | $54.29 | $53.53 | $0.76 | 286,985.0 | +0.17% |
| Jul 29, 2026 | $54.73 | $53.67 | $1.06 | 321,188.0 | -0.81% |
| Jul 28, 2026 | $55.30 | $54.31 | $0.985 | 211,951.0 | +0.24% |
| Jul 27, 2026 | $55.09 | $54.20 | $0.89 | 262,148.0 | -1.13% |
| Jul 24, 2026 | $55.49 | $54.62 | $0.875 | 145,328.0 | +0.26% |
| Jul 23, 2026 | $54.96 | $54.22 | $0.74 | 185,755.0 | +0.86% |
| Jul 22, 2026 | $54.62 | $53.69 | $0.93 | 222,372.0 | +1.42% |
| Jul 21, 2026 | $54.51 | $53.37 | $1.14 | 254,195.0 | -1.40% |
| Jul 20, 2026 | $55.42 | $54.25 | $1.17 | 517,521.0 | -1.40% |
| Jul 17, 2026 | $55.34 | $54.55 | $0.79 | 357,377.0 | +0.86% |
| Jul 16, 2026 | $54.75 | $54.11 | $0.64 | 330,482.0 | +0.90% |
| Jul 15, 2026 | $54.53 | $53.66 | $0.87 | 318,053.0 | +0.00% |
| Jul 14, 2026 | $54.37 | $53.88 | $0.49 | 213,447.0 | +0.86% |
| Jul 13, 2026 | $53.92 | $53.14 | $0.78 | 267,317.0 | +0.64% |
| Jul 10, 2026 | $53.52 | $53.10 | $0.42 | 124,886.0 | +0.36% |
| Jul 09, 2026 | $53.84 | $53.13 | $0.71 | 197,032.0 | -1.02% |
| Jul 08, 2026 | $53.91 | $53.04 | $0.87 | 260,507.0 | +0.98% |
| Jul 07, 2026 | $53.61 | $52.70 | $0.91 | 229,720.0 | +1.60% |
| Jul 06, 2026 | $53.07 | $52.10 | $0.9719 | 246,436.0 | -2.09% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $55.49 | $52.10 | $3.39 | 6,537,903.0 | +1.55% |
| Jun, 2026 | $53.80 | $50.58 | $3.22 | 5,563,467.0 | +1.65% |
| May, 2026 | $53.75 | $51.49 | $2.26 | 4,034,383.0 | -2.36% |
| Apr, 2026 | $54.06 | $51.36 | $2.70 | 4,044,373.0 | +2.99% |
| Mar, 2026 | $53.91 | $50.45 | $3.46 | 8,330,680.0 | -0.33% |
| Feb, 2026 | $52.82 | $48.44 | $4.38 | 7,392,491.0 | +5.00% |
| 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% |
0.72%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):