Get the Stockscreener App
52.04
2.16%
1.10
After Hours:
52.64
0.60
+1.15%
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 27, 2026, is $52.04.
- Emera Inc all-time high stock price is $52.82, occurred on February 23, 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 18.54% to $52.04 now.
- The 52-week high stock price for EMA is $52.82, representing a 1.50% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for EMA is $43.90, indicating a -15.64% 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 27, 2026 | $52.28 | $51.13 | $1.15 | 202,341.0 | +2.16% |
| Feb 26, 2026 | $51.24 | $50.79 | $0.455 | 439,357.0 | -0.41% |
| Feb 25, 2026 | $51.35 | $50.33 | $1.02 | 280,691.0 | +0.29% |
| Feb 24, 2026 | $51.72 | $50.49 | $1.23 | 362,031.0 | -0.39% |
| Feb 23, 2026 | $52.82 | $50.15 | $2.67 | 393,042.0 | -0.21% |
| Feb 20, 2026 | $51.61 | $50.78 | $0.83 | 410,215.0 | +0.23% |
| Feb 19, 2026 | $51.41 | $50.73 | $0.675 | 265,560.0 | +0.59% |
| Feb 18, 2026 | $51.79 | $50.86 | $0.93 | 262,393.0 | -1.59% |
| Feb 17, 2026 | $52.15 | $51.40 | $0.7475 | 905,274.0 | +0.47% |
| Feb 13, 2026 | $51.77 | $50.47 | $1.30 | 329,381.0 | +2.06% |
| Feb 12, 2026 | $50.78 | $49.15 | $1.63 | 446,489.0 | +2.79% |
| Feb 11, 2026 | $49.25 | $48.44 | $0.81 | 411,739.0 | +0.39% |
| Feb 10, 2026 | $49.41 | $48.59 | $0.82 | 532,849.0 | -0.39% |
| Feb 09, 2026 | $49.63 | $48.86 | $0.77 | 420,412.0 | -0.63% |
| 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% |
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 | $52.82 | $48.44 | $4.38 | 7,594,832.0 | +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% |
0.26%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):