Get the Stockscreener App
47.71
1.20%
-0.60
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 December 03, 2025, is $47.71.
- Emera Inc all-time high stock price is $49.77, occurred on October 22, 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 8.68% to $47.71 now.
- The 52-week high stock price for EMA is $49.77, representing a 4.32% increase from the current share price, occurred on October 22, 2025.
- The 52-week low stock price for EMA is $43.90, indicating a -7.98% 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 |
|---|---|---|---|---|---|
| Dec 03, 2025 | $48.47 | $47.73 | $0.74 | 74,961.0 | -1.20% |
| Dec 02, 2025 | $48.91 | $47.99 | $0.92 | 275,618.0 | -0.86% |
| Dec 01, 2025 | $48.88 | $48.30 | $0.58 | 192,865.0 | -0.29% |
| Nov 28, 2025 | $48.88 | $48.54 | $0.345 | 81,780.0 | +0.43% |
| Nov 26, 2025 | $48.66 | $48.31 | $0.35 | 183,479.0 | +0.54% |
| Nov 25, 2025 | $48.45 | $47.99 | $0.46 | 144,865.0 | +1.19% |
| Nov 24, 2025 | $48.18 | $47.45 | $0.735 | 293,875.0 | +0.89% |
| Nov 21, 2025 | $47.87 | $47.03 | $0.84 | 315,450.0 | -0.71% |
| Nov 20, 2025 | $48.48 | $47.68 | $0.80 | 237,477.0 | -1.26% |
| Nov 19, 2025 | $48.87 | $48.18 | $0.69 | 103,589.0 | -1.21% |
| Nov 18, 2025 | $49.38 | $48.80 | $0.58 | 135,026.0 | +0.20% |
| Nov 17, 2025 | $48.95 | $47.62 | $1.33 | 178,463.0 | +1.98% |
| Nov 14, 2025 | $48.26 | $47.61 | $0.65 | 330,564.0 | -1.07% |
| Nov 13, 2025 | $48.61 | $47.37 | $1.24 | 228,842.0 | +1.62% |
| Nov 12, 2025 | $48.10 | $47.44 | $0.66 | 230,919.0 | +0.17% |
| Nov 11, 2025 | $47.81 | $47.51 | $0.30 | 196,300.0 | -0.59% |
| Nov 10, 2025 | $48.21 | $47.72 | $0.49 | 120,603.0 | -0.19% |
| Nov 07, 2025 | $48.90 | $47.77 | $1.13 | 238,493.0 | +0.29% |
| Nov 06, 2025 | $48.13 | $47.49 | $0.64 | 122,298.0 | +0.55% |
| Nov 05, 2025 | $47.70 | $47.21 | $0.49 | 86,710.0 | +0.49% |
| Nov 04, 2025 | $47.49 | $46.94 | $0.555 | 112,327.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $48.91 | $47.73 | $1.18 | 543,444.0 | -2.33% |
| 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% |
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):