Get the Stockscreener App
49.34
0.35%
-0.14
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 September 11, 2026, is $49.34.
- 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 12.39% to $49.34 now.
- The 52-week high stock price for EMA is $55.49, representing a 12.46% increase from the current share price, occurred on July 24, 2026.
- The 52-week low stock price for EMA is $45.77, indicating a -7.24% 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | $49.58 | $49.16 | $0.42 | 38,300.0 | -0.28% |
| Sep 10, 2026 | $50.57 | $49.41 | $1.16 | 247,048.0 | -1.79% |
| Sep 09, 2026 | $50.84 | $50.26 | $0.58 | 234,665.0 | -0.75% |
| Sep 08, 2026 | $51.07 | $50.47 | $0.60 | 205,211.0 | +0.81% |
| Sep 04, 2026 | $50.53 | $49.96 | $0.57 | 215,227.0 | +0.10% |
| Sep 03, 2026 | $50.62 | $49.93 | $0.69 | 228,209.0 | +0.70% |
| Sep 02, 2026 | $50.28 | $49.55 | $0.73 | 245,307.0 | -0.30% |
| Sep 01, 2026 | $50.39 | $49.70 | $0.69 | 217,348.0 | +0.02% |
| Aug 31, 2026 | $50.16 | $49.55 | $0.615 | 283,699.0 | +0.38% |
| Aug 28, 2026 | $50.27 | $49.51 | $0.76 | 312,142.0 | -0.24% |
| Aug 27, 2026 | $50.60 | $49.85 | $0.75 | 259,441.0 | -1.30% |
| Aug 26, 2026 | $50.84 | $50.33 | $0.51 | 271,821.0 | +0.42% |
| Aug 25, 2026 | $50.80 | $50.25 | $0.55 | 134,592.0 | +0.16% |
| Aug 24, 2026 | $50.42 | $49.88 | $0.545 | 271,150.0 | +0.62% |
| Aug 21, 2026 | $51.91 | $50.02 | $1.88 | 313,408.0 | -3.28% |
| Aug 20, 2026 | $52.27 | $51.73 | $0.54 | 211,299.0 | +0.29% |
| Aug 19, 2026 | $51.90 | $51.24 | $0.66 | 315,052.0 | +0.33% |
| Aug 18, 2026 | $51.63 | $51.27 | $0.36 | 197,718.0 | +0.59% |
| Aug 17, 2026 | $51.55 | $50.99 | $0.555 | 198,327.0 | -0.68% |
| Aug 14, 2026 | $51.67 | $51.30 | $0.37 | 158,755.0 | +0.33% |
| Aug 13, 2026 | $51.45 | $51.03 | $0.42 | 182,085.0 | +0.73% |
| Aug 12, 2026 | $51.34 | $50.83 | $0.51 | 245,366.0 | -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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $51.07 | $49.16 | $1.91 | 1,631,315.0 | -1.50% |
| Aug, 2026 | $53.67 | $49.19 | $4.48 | 5,786,290.0 | -6.97% |
| Jul, 2026 | $55.49 | $52.10 | $3.39 | 5,937,610.0 | +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% |
0.28%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):