EMB Stock Prices

Data as of Nov 9, 2026

Last

92.54

Change

+0.58

Open

92.44

Previous

91.96

High

92.63

Low

92.28

Bid

-

Ask

-

Volume

8,171,973

Trades

-

Dividend

0.45

Yield

4.62%

Ex-Div

Sep 1, 2017

Split Date

-

Impl Vol

0.0%

Hist Vol

6.1%

Opt Volume

1,005

Open Int

70,124

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	92.44	92.63	92.28	92.54	+0.58	8,171,973	1,005	0.000	0.061
Nov 6, 2026	92.08	92.23	91.96	91.96	+0.00	7,881,546	15,454	0.092	0.061
Nov 5, 2026	92.18	92.34	91.91	91.96	-0.48	10,171,798	21	0.107	0.061
Nov 4, 2026	91.97	92.48	91.89	92.44	+0.92	9,363,344	43	0.090	0.061
Nov 3, 2026	91.65	91.71	91.49	91.52	-0.26	6,031,207	62	0.088	0.060
Nov 2, 2026	91.85	92.03	91.72	91.78	-0.27	6,964,079	141	0.000	0.060
Oct 30, 2026	92.26	92.39	91.90	92.05	-0.20	7,470,893	42	0.106	0.060
Oct 29, 2026	92.02	92.33	92.02	92.25	+0.46	7,402,191	46	0.093	0.060
Oct 28, 2026	91.89	92.03	91.61	91.79	-0.13	6,935,334	111	0.000	0.060
Oct 27, 2026	91.54	91.93	91.49	91.92	+0.42	4,686,963	79	0.079	0.060
Oct 26, 2026	91.54	91.69	91.43	91.50	-0.15	5,046,473	8	0.081	0.061
Oct 23, 2026	91.85	91.85	91.58	91.65	-0.20	4,330,933	11	0.099	0.061
Oct 22, 2026	91.38	91.91	91.36	91.85	+0.41	9,218,852	75	0.079	0.061
Oct 21, 2026	91.48	91.61	91.15	91.44	+0.22	9,875,558	40	0.084	0.061
Oct 20, 2026	91.03	91.53	90.83	91.22	+0.13	6,892,276	30	0.081	0.060
Oct 19, 2026	91.43	91.45	91.02	91.09	-0.43	6,114,323	74	0.082	0.061
Oct 16, 2026	91.68	91.87	91.45	91.52	-0.30	6,066,213	30	0.000	0.060
Oct 15, 2026	91.82	91.91	91.63	91.82	+0.61	10,917,699	50	0.000	0.060
Oct 14, 2026	90.84	91.29	90.77	91.21	-0.05	9,380,885	2	0.000	0.060
Oct 13, 2026	91.32	91.36	91.16	91.26	+0.18	8,768,613	87	0.110	0.060
Oct 12, 2026	91.00	91.13	90.99	91.08	-0.09	2,426,617	3,320	0.000	0.060
Oct 9, 2026	90.98	91.23	90.89	91.17	+0.21	8,388,094	8	0.000	0.060
Oct 8, 2026	90.44	91.04	90.44	90.96	+0.18	14,882,574	16,587	0.101	0.060
Oct 7, 2026	90.38	90.87	90.23	90.78	-0.17	8,752,532	13	0.086	0.060
Oct 6, 2026	90.92	91.17	90.83	90.95	+0.61	9,723,437	27	0.106	0.060
Oct 5, 2026	90.15	90.40	90.00	90.34	+0.20	6,935,528	1,156	0.109	0.060
Oct 2, 2026	90.43	90.57	90.07	90.14	+0.00	9,736,881	227	0.110	0.060
Oct 1, 2026	90.12	90.47	89.69	90.26	-0.58	18,905,834	4,130	0.124	0.060
Sep 30, 2026	91.33	91.43	90.78	90.84	-0.44	11,039,926	2,084	0.122	0.060
Sep 29, 2026	91.52	91.54	91.09	91.28	-0.06	9,344,969	464	0.126	0.060
Sep 28, 2026	91.50	91.67	91.20	91.34	-0.84	13,749,036	5,340	0.117	0.060
Sep 25, 2026	92.20	92.25	91.76	92.18	+0.00	11,355,835	775	0.000	0.059
Sep 24, 2026	92.71	92.84	92.18	92.18	-0.48	13,968,461	29	0.000	0.059
Sep 23, 2026	93.59	93.59	92.63	92.66	-1.05	9,840,445	551	0.000	0.059
Sep 22, 2026	93.85	93.92	93.62	93.71	-0.07	7,994,622	156	0.066	0.058
Sep 21, 2026	93.54	93.80	93.51	93.78	+0.40	7,489,810	40	0.055	0.058
Sep 18, 2026	93.53	93.58	93.31	93.38	-0.28	4,687,431	146	0.000	0.058
Sep 17, 2026	93.47	93.67	93.42	93.66	+0.60	6,177,058	29	0.042	0.058
Sep 16, 2026	93.17	93.50	92.99	93.06	+0.07	7,563,634	45	0.000	0.057
Sep 15, 2026	93.09	93.12	92.89	92.99	-0.23	7,626,724	491	0.047	0.057
Sep 14, 2026	93.13	93.43	92.94	93.22	-0.13	8,707,609	6,256	0.070	0.057
Sep 11, 2026	93.63	93.80	93.33	93.35	-0.06	6,989,191	6	0.000	0.057
Sep 10, 2026	93.65	93.75	93.40	93.41	-0.76	10,045,948	16	0.057	0.058
Sep 9, 2026	94.27	94.36	93.97	94.17	-0.19	7,236,770	501	0.000	0.057
Sep 8, 2026	94.41	94.46	94.29	94.36	+0.00	8,239,011	56	0.106	0.057
Sep 4, 2026	94.42	94.57	94.38	94.47	+0.02	4,233,213	23	0.000	0.057
Sep 3, 2026	94.44	94.53	94.36	94.45	+0.30	7,619,972	55	0.068	0.058
Sep 2, 2026	94.15	94.20	94.10	94.15	+0.06	7,266,228	12,034	0.074	0.058
Sep 1, 2026	94.15	94.32	94.04	94.09	-0.68	6,848,886	833	0.060	0.058
Aug 31, 2026	94.82	94.87	94.68	94.77	-0.12	3,832,378	30	0.054	0.057
Aug 28, 2026	95.23	95.32	94.87	94.89	-0.24	6,777,292	235	0.043	0.057
Aug 27, 2026	95.18	95.28	95.10	95.13	-0.18	8,789,819	139	0.055	0.058
Aug 26, 2026	95.28	95.33	95.17	95.31	-0.07	5,428,460	2,033	0.099	0.058
Aug 25, 2026	95.18	95.40	95.08	95.38	+0.53	4,575,975	10,158	0.060	0.058
Aug 24, 2026	94.83	95.02	94.81	94.85	+0.13	1,242,366	166	0.064	0.057
Aug 21, 2026	94.79	94.86	94.62	94.72	+0.05	4,552,738	181	0.085	0.058
Aug 20, 2026	94.81	94.93	94.67	94.67	-0.44	4,177,586	25	0.000	0.058
Aug 19, 2026	95.06	95.17	94.97	95.11	+0.47	5,536,915	49	0.078	0.058
Aug 18, 2026	94.48	94.73	94.46	94.64	-0.06	6,018,660	37	0.000	0.058
Aug 17, 2026	95.00	95.01	94.69	94.70	-0.35	3,027,757	40	0.099	0.058
Aug 14, 2026	95.33	95.33	95.00	95.05	-0.31	3,713,490	6,027	0.070	0.057
Aug 13, 2026	95.19	95.45	95.16	95.36	+0.42	4,024,883	74	0.079	0.057
Aug 12, 2026	95.04	95.11	94.90	94.94	+0.11	2,313,662	27	0.000	0.057
Aug 11, 2026	94.71	95.01	94.71	94.83	-0.01	4,150,613	25,262	0.121	0.057
Aug 10, 2026	95.22	95.22	94.82	94.84	-0.40	3,493,488	203	0.000	0.057

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 1, 2017	Sep 8, 2017	0.45	5.44	4.62%
May 1, 2017	May 5, 2017	0.44	5.32	4.65%
Nov 1, 2016	Nov 7, 2016	0.45	5.44	4.93%
Oct 3, 2016	Oct 7, 2016	0.50	6.03	4.93%
Sep 1, 2016	Sep 8, 2016	0.49	5.90	4.93%
Aug 1, 2016	Aug 5, 2016	0.50	6.01	4.93%
Mar 1, 2016	Mar 7, 2016	0.44	5.27	4.93%
Feb 1, 2016	Feb 5, 2016	0.42	5.03	4.93%
Dec 24, 2015	Dec 31, 2015	0.55	6.58	4.93%
Dec 1, 2015	Dec 7, 2015	0.43	5.11	4.93%
Nov 2, 2015	Nov 6, 2015	0.44	5.28	4.93%
Oct 1, 2015	Oct 7, 2015	0.47	5.63	4.93%

Split History

Split Date	Factor	Announced
No splits on record.