Want to see IN:EMSLIMITED full AI Analyst Report?
EMS Ltd. (EMSLIMITED) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 294.35 | 294.35 | 280.00 | 280.25 | 280.25 | -3.31% | 2,708 | 0.10 |
| Oct 29, 2026 | 295.60 | 295.60 | 286.15 | 289.85 | 289.85 | -0.14% | 4,494 | 0.17 |
| Oct 28, 2026 | 291.75 | 294.40 | 287.00 | 290.25 | 290.25 | -0.67% | 3,391 | 0.12 |
| Oct 27, 2026 | 288.95 | 297.50 | 285.00 | 292.20 | 292.20 | +3.38% | 8,085 | 0.30 |
| Oct 26, 2026 | 283.85 | 292.95 | 281.10 | 282.65 | 282.65 | -0.82% | 8,566 | 0.31 |
| Oct 23, 2026 | 293.65 | 294.00 | 279.95 | 285.00 | 285.00 | -3.36% | 18,226 | 0.67 |
| Oct 22, 2026 | 301.30 | 303.25 | 293.55 | 294.90 | 294.90 | -2.12% | 13,000 | 0.48 |
| Oct 21, 2026 | 312.05 | 312.45 | 296.40 | 301.30 | 301.30 | -3.51% | 15,984 | 0.59 |
| Oct 20, 2026 | 312.25 | 325.85 | 311.00 | 312.25 | 312.25 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 325.85 | 325.85 | 311.00 | 312.25 | 312.25 | -2.70% | 6,486 | 0.23 |
| Oct 16, 2026 | 318.05 | 325.30 | 318.05 | 320.90 | 320.90 | -0.06% | 3,784 | 0.14 |
| Oct 15, 2026 | 326.85 | 326.85 | 319.95 | 321.10 | 321.10 | -0.96% | 2,223 | 0.08 |
| Oct 14, 2026 | 321.80 | 329.00 | 321.00 | 324.20 | 324.20 | -0.46% | 5,915 | 0.21 |
| Oct 13, 2026 | 324.30 | 326.45 | 314.95 | 325.70 | 325.70 | +2.07% | 5,619 | 0.19 |
| Oct 12, 2026 | 318.00 | 328.80 | 316.85 | 319.10 | 319.10 | -0.59% | 5,420 | 0.18 |
| Oct 09, 2026 | 328.00 | 328.20 | 318.05 | 321.00 | 321.00 | -0.20% | 13,032 | 0.43 |
| Oct 08, 2026 | 332.55 | 336.00 | 317.65 | 321.65 | 321.65 | -2.46% | 19,813 | 0.63 |
| Oct 07, 2026 | 332.05 | 334.00 | 327.10 | 329.75 | 329.75 | -1.39% | 6,582 | 0.19 |
| Oct 06, 2026 | 327.55 | 340.00 | 327.55 | 334.40 | 334.40 | +1.90% | 9,850 | 0.28 |
| Oct 05, 2026 | 336.50 | 337.00 | 325.10 | 328.15 | 328.15 | -0.94% | 5,826 | 0.16 |
| Oct 02, 2026 | 331.25 | 341.60 | 325.00 | 331.25 | 331.25 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 341.60 | 341.60 | 325.00 | 331.25 | 331.25 | -1.74% | 10,281 | 0.27 |
| Sep 30, 2026 | 340.00 | 346.05 | 336.00 | 337.10 | 337.10 | +0.04% | 14,933 | 0.38 |
| Sep 29, 2026 | 337.50 | 342.35 | 334.50 | 336.95 | 336.95 | -1.65% | 6,645 | 0.17 |
| Sep 28, 2026 | 357.50 | 357.50 | 340.05 | 342.60 | 342.60 | -3.30% | 6,053 | 0.15 |
| Sep 25, 2026 | 364.80 | 364.80 | 351.55 | 354.30 | 354.30 | -1.13% | 3,940 | 0.10 |
| Sep 24, 2026 | 362.65 | 367.20 | 357.10 | 358.35 | 358.35 | -2.24% | 7,695 | 0.19 |
| Sep 23, 2026 | 365.15 | 369.35 | 363.30 | 366.55 | 366.55 | +0.45% | 7,515 | 0.18 |
| Sep 22, 2026 | 368.00 | 370.10 | 361.05 | 364.90 | 364.90 | +0.27% | 4,590 | 0.11 |
| Sep 21, 2026 | 367.55 | 371.90 | 363.55 | 363.90 | 363.90 | -0.53% | 7,387 | 0.16 |
| Sep 18, 2026 | 364.30 | 369.90 | 361.55 | 365.85 | 365.85 | +0.70% | 8,528 | 0.14 |
| Sep 17, 2026 | 362.10 | 367.35 | 361.00 | 364.80 | 363.30 | +0.76% | 6,008 | 0.09 |
| Sep 16, 2026 | 374.35 | 374.35 | 357.00 | 362.05 | 360.56 | -3.17% | 14,469 | 0.22 |
| Sep 15, 2026 | 383.50 | 387.95 | 371.15 | 373.90 | 372.36 | -2.35% | 16,263 | 0.24 |
| Sep 14, 2026 | 382.90 | 386.55 | 380.30 | 382.90 | 381.33 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 385.00 | 386.55 | 380.30 | 382.90 | 381.33 | -2.13% | 15,914 | 0.23 |
| Sep 10, 2026 | 384.00 | 399.00 | 381.85 | 391.25 | 389.64 | +1.31% | 15,890 | 0.23 |
| Sep 09, 2026 | 379.05 | 398.15 | 379.05 | 386.20 | 384.61 | +1.89% | 58,265 | 0.84 |
| Sep 08, 2026 | 382.35 | 382.75 | 376.45 | 379.05 | 377.49 | -1.83% | 17,827 | 0.26 |
| Sep 07, 2026 | 388.75 | 391.30 | 377.75 | 386.10 | 384.51 | +0.82% | 20,045 | 0.29 |
| Sep 04, 2026 | 385.70 | 388.00 | 381.05 | 382.95 | 381.38 | -1.19% | 20,036 | 0.29 |
| Sep 03, 2026 | 386.95 | 397.00 | 378.65 | 387.55 | 385.96 | +0.41% | 44,176 | 0.55 |
| Sep 02, 2026 | 385.00 | 409.95 | 380.85 | 385.95 | 384.36 | +3.76% | 615,829 | 8.80 |
| Sep 01, 2026 | 371.00 | 379.00 | 369.55 | 371.95 | 370.42 | -0.89% | 7,544 | 0.11 |
| Aug 31, 2026 | 381.85 | 381.85 | 371.95 | 375.30 | 373.76 | -0.52% | 6,735 | 0.10 |
| Aug 28, 2026 | 385.25 | 385.25 | 376.55 | 377.25 | 375.70 | -0.83% | 2,662 | 0.04 |
| Aug 27, 2026 | 378.65 | 385.55 | 377.65 | 380.40 | 378.84 | +1.40% | 8,761 | 0.12 |
| Aug 26, 2026 | 387.10 | 387.10 | 374.60 | 375.15 | 373.61 | -1.43% | 10,494 | 0.15 |
| Aug 25, 2026 | 388.55 | 388.55 | 377.10 | 380.60 | 379.04 | -1.07% | 10,375 | 0.15 |
| Aug 24, 2026 | 392.65 | 394.90 | 383.25 | 384.70 | 383.12 | -2.58% | 20,289 | 0.29 |