Get the Stockscreener App
49.17
0.22%
-0.1123
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 October 21, 2025, is $49.17.
- Emera Inc all-time high stock price is $49.56, occurred on October 20, 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 12.00% to $49.17 now.
- The 52-week high stock price for EMA is $49.56, representing a 0.81% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for EMA is $43.90, indicating a -10.71% 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 |
|---|---|---|---|---|---|
| Oct 21, 2025 | $49.34 | $48.99 | $0.35 | 27,275.0 | -0.22% |
| Oct 20, 2025 | $49.56 | $48.98 | $0.59 | 67,244.0 | -0.12% |
| Oct 17, 2025 | $49.40 | $48.67 | $0.73 | 92,429.0 | +0.90% |
| Oct 16, 2025 | $49.04 | $48.39 | $0.65 | 100,489.0 | +0.72% |
| Oct 15, 2025 | $48.70 | $48.19 | $0.51 | 205,036.0 | +0.62% |
| Oct 14, 2025 | $49.17 | $48.21 | $0.965 | 128,974.0 | -1.35% |
| Oct 13, 2025 | $49.49 | $48.89 | $0.605 | 43,138.0 | -0.16% |
| Oct 10, 2025 | $49.02 | $47.84 | $1.18 | 71,831.0 | +2.49% |
| Oct 09, 2025 | $48.20 | $47.75 | $0.45 | 81,823.0 | -0.48% |
| Oct 08, 2025 | $48.40 | $47.81 | $0.585 | 100,079.0 | -0.21% |
| Oct 07, 2025 | $48.24 | $47.79 | $0.45 | 156,441.0 | +0.19% |
| Oct 06, 2025 | $48.09 | $47.61 | $0.48 | 117,828.0 | +0.42% |
| Oct 03, 2025 | $48.38 | $47.83 | $0.55 | 81,130.0 | -0.25% |
| Oct 02, 2025 | $47.99 | $47.40 | $0.59 | 167,778.0 | +0.74% |
| Oct 01, 2025 | $48.35 | $47.61 | $0.74 | 140,635.0 | -0.73% |
| Sep 30, 2025 | $48.01 | $47.52 | $0.49 | 112,931.0 | +1.16% |
| Sep 29, 2025 | $47.67 | $47.33 | $0.34 | 95,842.0 | +0.51% |
| Sep 26, 2025 | $47.33 | $46.78 | $0.55 | 130,204.0 | +0.70% |
| Sep 25, 2025 | $47.18 | $46.83 | $0.3526 | 89,620.0 | +0.28% |
| Sep 24, 2025 | $46.83 | $46.54 | $0.29 | 109,582.0 | -0.15% |
| Sep 23, 2025 | $46.78 | $46.19 | $0.59 | 153,959.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $49.56 | $47.40 | $2.16 | 1,582,130.0 | +2.52% |
| 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% |
1.16%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):