Emera Inc (EMA) stock
EMANYSEElectric ServicesFiscal year ends December 31Also trades as EMICF, EMRJF, ERRAF
$49.29−0.09 (-0.18%)
Close on Oct 30, 2026Market cap $17.73BP/E 20.4Yield 4.22%
Price history
Emera share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$49.29
-0.18% on the day
52-week range
$45.27 – $55.49
-11.2% from the high
Change over 52 weeks
+1.7%
From $48.45 on Oct 30, 2025
Average volume
662,076
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $49.25 | $49.56 | $49.15 | $49.29 | -0.18% | 5,311,412 |
| Oct 29, 2026 | $49.22 | $49.47 | $48.86 | $49.38 | +1.38% | 404,093 |
| Oct 28, 2026 | $48.84 | $49.11 | $48.48 | $48.71 | -0.65% | 477,214 |
| Oct 27, 2026 | $48.68 | $49.05 | $48.48 | $49.03 | +0.41% | 460,029 |
| Oct 26, 2026 | $48.81 | $49.06 | $48.33 | $48.83 | -0.33% | 934,135 |
| Oct 23, 2026 | $49.31 | $49.53 | $48.76 | $48.99 | -0.75% | 5,704,969 |
| Oct 22, 2026 | $47.66 | $49.43 | $47.66 | $49.36 | +4.20% | 627,996 |
| Oct 21, 2026 | $47.33 | $47.59 | $47.11 | $47.37 | +0.19% | 387,722 |
| Oct 20, 2026 | $46.86 | $47.57 | $46.71 | $47.28 | +1.50% | 479,511 |
| Oct 19, 2026 | $47.35 | $47.58 | $46.44 | $46.58 | -2.39% | 596,669 |
| Oct 16, 2026 | $47.25 | $47.78 | $47.08 | $47.72 | +1.38% | 907,401 |
| Oct 15, 2026 | $47.23 | $47.81 | $46.92 | $47.07 | +0.23% | 929,041 |
| Oct 14, 2026 | $45.50 | $47.05 | $45.40 | $46.96 | +2.80% | 1,352,423 |
| Oct 13, 2026 | $45.93 | $46.12 | $45.54 | $45.68 | -0.35% | 1,780,110 |
| Oct 12, 2026 | $45.77 | $46.05 | $45.68 | $45.84 | +0.39% | 247,519 |
| Oct 9, 2026 | $45.71 | $45.80 | $45.27 | $45.66 | -0.41% | 1,252,969 |
| Oct 8, 2026 | $45.85 | $46.35 | $45.40 | $45.85 | +0.09% | 2,256,527 |
| Oct 7, 2026 | $46.81 | $46.81 | $45.56 | $45.81 | -1.78% | 2,678,323 |
| Oct 6, 2026 | $47.78 | $47.88 | $46.09 | $46.64 | -2.59% | 937,715 |
| Oct 5, 2026 | $47.99 | $48.28 | $47.87 | $47.88 | -0.31% | 446,942 |
| Oct 2, 2026 | $47.74 | $48.34 | $47.58 | $48.03 | +0.76% | 437,290 |
| Oct 1, 2026 | $47.69 | $47.81 | $47.00 | $47.67 | -0.33% | 588,971 |
| Sep 30, 2026 | $48.17 | $48.17 | $47.76 | $47.83 | -0.21% | 286,677 |
| Sep 29, 2026 | $47.53 | $48.00 | $47.40 | $47.93 | +0.36% | 375,513 |
| Sep 28, 2026 | $47.86 | $47.87 | $47.32 | $47.76 | +0.06% | 280,120 |
| Sep 25, 2026 | $47.70 | $47.87 | $47.34 | $47.73 | -0.06% | 320,583 |
| Sep 24, 2026 | $48.28 | $48.32 | $47.50 | $47.76 | -0.91% | 456,575 |
| Sep 23, 2026 | $48.56 | $48.56 | $47.88 | $48.20 | -1.15% | 454,962 |
| Sep 22, 2026 | $49.02 | $49.10 | $48.62 | $48.76 | 0.00% | 328,886 |
| Sep 21, 2026 | $49.16 | $49.28 | $48.69 | $48.76 | -1.06% | 372,715 |
| Sep 18, 2026 | $48.96 | $49.32 | $48.66 | $49.28 | -0.20% | 381,479 |
| Sep 17, 2026 | $48.98 | $49.54 | $48.88 | $49.38 | +1.00% | 208,954 |
| Sep 16, 2026 | $48.65 | $49.03 | $48.62 | $48.89 | +0.93% | 245,015 |
| Sep 15, 2026 | $49.23 | $49.23 | $48.27 | $48.44 | -1.16% | 265,639 |
| Sep 14, 2026 | $49.44 | $49.44 | $48.74 | $49.01 | -0.37% | 269,646 |
| Sep 11, 2026 | $49.49 | $49.58 | $49.03 | $49.19 | -0.59% | 322,535 |
| Sep 10, 2026 | $50.57 | $50.57 | $49.42 | $49.48 | -1.79% | 258,691 |
| Sep 9, 2026 | $50.79 | $50.84 | $50.26 | $50.38 | -0.75% | 627,833 |
| Sep 8, 2026 | $50.47 | $51.07 | $50.47 | $50.76 | +0.81% | 248,952 |
| Sep 4, 2026 | $50.16 | $50.53 | $49.96 | $50.35 | +0.10% | 347,069 |
| Sep 3, 2026 | $49.93 | $50.62 | $49.93 | $50.30 | +0.70% | 979,709 |
| Sep 2, 2026 | $50.20 | $50.28 | $49.55 | $49.95 | -0.30% | 279,593 |
| Sep 1, 2026 | $49.79 | $50.39 | $49.70 | $50.10 | +0.02% | 300,312 |
| Aug 31, 2026 | $49.60 | $50.17 | $49.55 | $50.09 | +0.38% | 297,026 |
| Aug 28, 2026 | $50.03 | $50.27 | $49.51 | $49.90 | -0.24% | 468,313 |
| Aug 27, 2026 | $50.37 | $50.60 | $49.85 | $50.02 | -1.30% | 389,774 |
| Aug 26, 2026 | $50.51 | $50.84 | $50.33 | $50.68 | +0.42% | 284,369 |
| Aug 25, 2026 | $50.40 | $50.80 | $50.25 | $50.47 | +0.16% | 148,548 |
| Aug 24, 2026 | $50.10 | $50.42 | $49.88 | $50.39 | +0.62% | 377,204 |
| Aug 21, 2026 | $51.91 | $51.91 | $50.03 | $50.08 | -3.28% | 487,921 |
| Aug 20, 2026 | $51.73 | $52.27 | $51.73 | $51.78 | +0.29% | 270,774 |
| Aug 19, 2026 | $51.57 | $51.90 | $51.24 | $51.63 | +0.33% | 318,994 |
| Aug 18, 2026 | $51.54 | $51.63 | $51.27 | $51.46 | +0.59% | 304,028 |
| Aug 17, 2026 | $51.49 | $51.55 | $50.99 | $51.16 | -0.68% | 233,459 |
| Aug 14, 2026 | $51.30 | $51.67 | $51.30 | $51.51 | +0.33% | 267,013 |
| Aug 13, 2026 | $51.10 | $51.45 | $51.03 | $51.34 | +0.73% | 236,454 |
| Aug 12, 2026 | $51.21 | $51.34 | $50.83 | $50.97 | -0.49% | 432,114 |
| Aug 11, 2026 | $50.80 | $51.41 | $50.80 | $51.22 | +0.97% | 1,126,989 |
| Aug 10, 2026 | $50.42 | $51.03 | $50.29 | $50.73 | -0.18% | 596,677 |
| Aug 7, 2026 | $51.49 | $51.85 | $49.19 | $50.82 | -1.49% | 1,395,449 |
| Aug 6, 2026 | $52.05 | $52.07 | $51.23 | $51.59 | +0.02% | 322,938 |
| Aug 5, 2026 | $52.10 | $52.28 | $51.42 | $51.58 | -1.51% | 409,942 |
| Aug 4, 2026 | $52.51 | $52.74 | $52.09 | $52.37 | -0.57% | 2,266,021 |
| Aug 3, 2026 | $53.27 | $53.67 | $52.58 | $52.67 | -2.26% | 937,605 |
| Jul 31, 2026 | $53.95 | $54.24 | $53.47 | $53.89 | -0.41% | 640,231 |
| Jul 30, 2026 | $53.88 | $54.29 | $53.53 | $54.11 | +0.17% | 303,784 |
| Jul 29, 2026 | $54.69 | $54.74 | $53.67 | $54.02 | -0.81% | 383,679 |
| Jul 28, 2026 | $54.47 | $55.30 | $54.32 | $54.46 | +0.24% | 933,953 |
| Jul 27, 2026 | $54.76 | $55.09 | $54.20 | $54.33 | -1.13% | 1,036,566 |
| Jul 24, 2026 | $54.87 | $55.49 | $54.62 | $54.95 | +0.26% | 300,659 |
| Jul 23, 2026 | $54.45 | $54.96 | $54.22 | $54.81 | +0.86% | 225,249 |
| Jul 22, 2026 | $53.79 | $54.62 | $53.69 | $54.34 | +1.42% | 250,839 |
| Jul 21, 2026 | $54.10 | $54.51 | $53.37 | $53.58 | -1.40% | 262,926 |
| Jul 20, 2026 | $55.20 | $55.42 | $54.25 | $54.34 | -1.40% | 624,299 |
| Jul 17, 2026 | $54.92 | $55.34 | $54.55 | $55.11 | +0.86% | 456,190 |
| Jul 16, 2026 | $54.22 | $54.75 | $54.11 | $54.64 | +0.90% | 654,662 |
| Jul 15, 2026 | $54.41 | $54.53 | $53.66 | $54.15 | 0.00% | 359,184 |
| Jul 14, 2026 | $54.00 | $54.37 | $53.88 | $54.15 | +0.86% | 263,372 |
| Jul 13, 2026 | $53.18 | $53.92 | $53.14 | $53.69 | +0.64% | 655,193 |
| Jul 10, 2026 | $53.24 | $53.52 | $53.10 | $53.35 | +0.36% | 125,804 |
| Jul 9, 2026 | $53.84 | $53.84 | $53.13 | $53.16 | -1.02% | 365,220 |
| Jul 8, 2026 | $53.04 | $53.91 | $53.04 | $53.71 | +0.98% | 265,887 |
| Jul 7, 2026 | $52.73 | $53.61 | $52.70 | $53.19 | +1.60% | 663,708 |
| Jul 6, 2026 | $53.07 | $53.07 | $52.10 | $52.35 | -2.09% | 611,068 |
| Jul 2, 2026 | $52.66 | $53.52 | $52.43 | $53.47 | +2.30% | 298,321 |
| Jul 1, 2026 | $52.91 | $53.40 | $52.18 | $52.27 | -1.41% | 139,548 |
| Jun 30, 2026 | $53.32 | $53.32 | $52.57 | $53.02 | -0.51% | 496,453 |
| Jun 29, 2026 | $53.63 | $53.63 | $53.12 | $53.29 | -0.95% | 335,277 |
| Jun 26, 2026 | $53.49 | $53.80 | $53.37 | $53.80 | +1.01% | 290,240 |
| Jun 25, 2026 | $53.04 | $53.47 | $52.76 | $53.26 | +0.68% | 262,466 |
| Jun 24, 2026 | $52.44 | $52.96 | $52.18 | $52.90 | +0.92% | 347,658 |
| Jun 23, 2026 | $52.00 | $52.64 | $51.91 | $52.42 | +1.12% | 532,965 |
| Jun 22, 2026 | $51.60 | $52.33 | $51.60 | $51.84 | +0.10% | 268,241 |
| Jun 18, 2026 | $51.76 | $52.16 | $51.33 | $51.79 | +0.08% | 666,600 |
| Jun 17, 2026 | $52.38 | $52.57 | $51.52 | $51.75 | -1.52% | 668,633 |
| Jun 16, 2026 | $52.62 | $53.14 | $52.45 | $52.55 | -0.51% | 707,769 |
| Jun 15, 2026 | $52.59 | $52.93 | $51.98 | $52.82 | +0.49% | 765,307 |
| Jun 12, 2026 | $51.33 | $52.68 | $51.33 | $52.56 | +0.98% | 538,063 |
| Jun 11, 2026 | $52.48 | $52.48 | $51.68 | $52.05 | -0.29% | 488,887 |
| Jun 10, 2026 | $51.90 | $52.46 | $51.82 | $52.20 | +1.05% | 314,148 |
| Jun 9, 2026 | $51.31 | $52.18 | $51.08 | $51.66 | +1.12% | 292,213 |
| Jun 8, 2026 | $51.80 | $52.06 | $50.86 | $51.09 | -1.29% | 468,935 |
| Jun 5, 2026 | $51.61 | $51.82 | $51.13 | $51.76 | +0.56% | 763,973 |
| Jun 4, 2026 | $51.13 | $51.47 | $50.58 | $51.47 | +1.28% | 383,387 |
| Jun 3, 2026 | $51.22 | $51.99 | $50.76 | $50.82 | -0.86% | 463,727 |
| Jun 2, 2026 | $51.16 | $51.76 | $51.07 | $51.26 | +0.81% | 493,310 |
| Jun 1, 2026 | $51.75 | $51.98 | $50.82 | $50.85 | -2.51% | 570,494 |
| May 29, 2026 | $52.98 | $53.38 | $52.04 | $52.16 | -1.04% | 413,737 |
| May 28, 2026 | $53.49 | $53.65 | $52.49 | $52.71 | -1.72% | 388,265 |
| May 27, 2026 | $53.07 | $53.75 | $53.04 | $53.63 | +0.52% | 385,242 |
| May 26, 2026 | $52.97 | $53.58 | $52.97 | $53.35 | +0.43% | 534,669 |
| May 22, 2026 | $53.02 | $53.28 | $52.70 | $53.12 | +0.47% | 136,285 |
| May 21, 2026 | $52.52 | $53.11 | $52.43 | $52.87 | +0.63% | 266,291 |
| May 20, 2026 | $52.64 | $52.88 | $52.45 | $52.54 | +0.23% | 222,828 |
| May 19, 2026 | $51.81 | $52.51 | $51.81 | $52.42 | +0.83% | 247,764 |
| May 18, 2026 | $51.88 | $52.16 | $51.60 | $51.99 | +0.72% | 98,161 |
| May 15, 2026 | $52.16 | $52.40 | $51.49 | $51.62 | -1.26% | 215,891 |
| May 14, 2026 | $52.57 | $52.76 | $52.24 | $52.28 | -0.42% | 531,885 |
| May 13, 2026 | $52.50 | $52.66 | $51.63 | $52.50 | +0.38% | 220,506 |
| May 12, 2026 | $52.31 | $52.41 | $51.98 | $52.30 | +0.13% | 395,128 |
| May 11, 2026 | $52.70 | $53.01 | $52.15 | $52.23 | -0.70% | 198,864 |
| May 8, 2026 | $53.02 | $53.38 | $52.55 | $52.60 | +0.79% | 336,056 |
| May 7, 2026 | $52.21 | $52.60 | $51.77 | $52.19 | -0.15% | 231,825 |
| May 6, 2026 | $52.48 | $52.75 | $52.18 | $52.27 | -0.63% | 290,056 |
| May 5, 2026 | $52.49 | $53.05 | $52.49 | $52.60 | +0.11% | 255,069 |
| May 4, 2026 | $52.70 | $52.98 | $52.32 | $52.54 | -0.85% | 295,918 |
| May 1, 2026 | $52.66 | $53.41 | $52.66 | $52.99 | -0.80% | 861,037 |
| Apr 30, 2026 | $52.54 | $53.63 | $52.45 | $53.42 | +1.69% | 326,853 |
| Apr 29, 2026 | $52.74 | $53.05 | $52.46 | $52.53 | -0.76% | 157,068 |
| Apr 28, 2026 | $52.60 | $53.36 | $52.60 | $52.93 | +0.44% | 176,734 |
| Apr 27, 2026 | $52.89 | $53.04 | $52.64 | $52.70 | +0.23% | 176,168 |
| Apr 24, 2026 | $52.42 | $52.88 | $52.18 | $52.58 | +0.50% | 963,453 |
| Apr 23, 2026 | $51.67 | $52.48 | $51.67 | $52.32 | +1.73% | 235,442 |
| Apr 22, 2026 | $51.86 | $52.32 | $51.36 | $51.43 | -0.56% | 279,479 |
| Apr 21, 2026 | $52.05 | $52.13 | $51.50 | $51.72 | -0.50% | 369,745 |
| Apr 20, 2026 | $52.72 | $52.85 | $51.84 | $51.98 | -0.95% | 205,139 |
| Apr 17, 2026 | $52.34 | $52.71 | $51.96 | $52.48 | -0.21% | 280,828 |
| Apr 16, 2026 | $52.50 | $52.84 | $52.24 | $52.59 | +0.15% | 237,496 |
| Apr 15, 2026 | $52.22 | $52.62 | $51.95 | $52.51 | +0.10% | 193,548 |
| Apr 14, 2026 | $52.64 | $52.74 | $52.10 | $52.46 | -0.08% | 1,234,826 |
| Apr 13, 2026 | $53.39 | $53.40 | $52.47 | $52.50 | -1.70% | 342,585 |
| Apr 10, 2026 | $53.15 | $54.06 | $53.15 | $53.41 | +0.39% | 201,724 |
| Apr 9, 2026 | $52.98 | $53.75 | $52.98 | $53.20 | +0.64% | 330,611 |
| Apr 8, 2026 | $52.74 | $53.21 | $52.33 | $52.86 | -0.13% | 849,701 |
| Apr 7, 2026 | $52.39 | $53.13 | $52.37 | $52.93 | +0.84% | 329,508 |
| Apr 6, 2026 | $52.46 | $52.88 | $52.40 | $52.49 | -0.44% | 479,563 |
| Apr 2, 2026 | $52.51 | $52.97 | $52.15 | $52.72 | +0.82% | 214,093 |
| Apr 1, 2026 | $51.88 | $52.39 | $51.67 | $52.29 | +0.81% | 435,847 |
| Mar 31, 2026 | $51.84 | $51.99 | $51.33 | $51.87 | +0.08% | 353,514 |
| Mar 30, 2026 | $51.70 | $52.05 | $51.31 | $51.83 | +0.88% | 302,955 |
| Mar 27, 2026 | $51.57 | $51.57 | $51.00 | $51.38 | -0.37% | 370,557 |
| Mar 26, 2026 | $51.29 | $51.93 | $50.80 | $51.57 | +0.96% | 472,915 |
| Mar 25, 2026 | $50.73 | $51.64 | $50.58 | $51.08 | +1.11% | 380,270 |
| Mar 24, 2026 | $50.80 | $51.21 | $50.50 | $50.52 | -0.51% | 273,899 |
| Mar 23, 2026 | $51.09 | $51.47 | $50.70 | $50.78 | -0.96% | 244,855 |
| Mar 20, 2026 | $52.30 | $52.71 | $51.27 | $51.27 | -1.93% | 1,351,363 |
| Mar 19, 2026 | $53.28 | $53.28 | $52.15 | $52.28 | -1.56% | 402,506 |
| Mar 18, 2026 | $53.75 | $53.75 | $53.08 | $53.11 | -0.62% | 355,971 |
| Mar 17, 2026 | $53.88 | $53.88 | $53.28 | $53.44 | -0.45% | 381,634 |
| Mar 16, 2026 | $53.83 | $53.91 | $53.46 | $53.68 | +0.34% | 329,903 |
| Mar 13, 2026 | $53.07 | $53.60 | $53.07 | $53.50 | +0.66% | 306,249 |
| Mar 12, 2026 | $52.63 | $53.52 | $52.63 | $53.15 | +1.08% | 256,048 |
| Mar 11, 2026 | $52.68 | $52.97 | $52.24 | $52.58 | +0.02% | 270,113 |
| Mar 10, 2026 | $52.48 | $52.82 | $52.04 | $52.57 | +0.75% | 310,273 |
| Mar 9, 2026 | $52.39 | $52.61 | $51.91 | $52.18 | -0.29% | 210,760 |
| Mar 6, 2026 | $52.11 | $52.49 | $51.78 | $52.33 | +0.25% | 350,317 |
| Mar 5, 2026 | $52.20 | $52.43 | $51.55 | $52.20 | +0.25% | 326,222 |
| Mar 4, 2026 | $51.34 | $52.16 | $51.18 | $52.07 | +1.07% | 480,898 |
| Mar 3, 2026 | $50.98 | $51.66 | $50.45 | $51.52 | +0.35% | 320,686 |
| Mar 2, 2026 | $52.32 | $52.32 | $51.08 | $51.34 | -1.35% | 423,886 |
| Feb 27, 2026 | $51.17 | $52.29 | $51.13 | $52.04 | +2.16% | 203,427 |
| Feb 26, 2026 | $51.22 | $51.25 | $50.79 | $50.94 | -0.41% | 444,212 |
| Feb 25, 2026 | $50.77 | $51.36 | $50.33 | $51.15 | +0.29% | 288,669 |
| Feb 24, 2026 | $51.20 | $51.72 | $50.50 | $51.00 | -0.39% | 371,934 |
| Feb 23, 2026 | $52.82 | $52.82 | $50.15 | $51.20 | -0.21% | 395,022 |
| Feb 20, 2026 | $51.49 | $51.61 | $50.78 | $51.31 | +0.23% | 436,647 |
| Feb 19, 2026 | $51.09 | $51.41 | $50.73 | $51.19 | +0.59% | 292,851 |
| Feb 18, 2026 | $51.79 | $51.79 | $50.86 | $50.89 | -1.59% | 263,223 |
| Feb 17, 2026 | $51.64 | $52.15 | $51.40 | $51.71 | +0.47% | 905,661 |
| Feb 13, 2026 | $50.47 | $51.77 | $50.47 | $51.47 | +2.06% | 330,607 |
| Feb 12, 2026 | $49.15 | $50.78 | $49.15 | $50.43 | +2.79% | 446,638 |
| Feb 11, 2026 | $48.91 | $49.25 | $48.44 | $49.06 | +0.39% | 419,093 |
| Feb 10, 2026 | $48.86 | $49.41 | $48.59 | $48.87 | -0.39% | 539,285 |
| Feb 9, 2026 | $49.48 | $49.63 | $48.86 | $49.06 | -0.63% | 424,494 |
| Feb 6, 2026 | $50.45 | $50.59 | $49.25 | $49.37 | -1.67% | 385,814 |
| Feb 5, 2026 | $50.32 | $50.71 | $50.12 | $50.21 | -0.24% | 573,744 |
| Feb 4, 2026 | $50.15 | $50.49 | $49.93 | $50.33 | +0.96% | 257,531 |
| Feb 3, 2026 | $49.11 | $50.08 | $48.99 | $49.85 | +1.61% | 351,316 |
| Feb 2, 2026 | $49.38 | $49.65 | $48.67 | $49.06 | -1.01% | 189,823 |
| Jan 30, 2026 | $48.01 | $49.77 | $48.01 | $49.56 | -1.71% | 460,668 |
| Jan 29, 2026 | $50.57 | $50.86 | $50.33 | $50.42 | +0.30% | 275,803 |
| Jan 28, 2026 | $50.39 | $50.66 | $50.08 | $50.27 | -0.08% | 297,647 |
| Jan 27, 2026 | $49.84 | $50.53 | $49.84 | $50.31 | +1.31% | 180,356 |
| Jan 26, 2026 | $49.83 | $50.37 | $49.50 | $49.66 | -0.36% | 158,289 |
| Jan 23, 2026 | $49.86 | $49.95 | $49.35 | $49.84 | +0.42% | 194,918 |
| Jan 22, 2026 | $49.75 | $50.27 | $49.57 | $49.63 | -0.18% | 238,767 |
| Jan 21, 2026 | $50.08 | $50.58 | $49.59 | $49.72 | -1.13% | 334,970 |
| Jan 20, 2026 | $49.48 | $50.36 | $49.26 | $50.29 | +2.19% | 301,890 |
| Jan 16, 2026 | $48.81 | $49.22 | $48.65 | $49.21 | +0.76% | 279,506 |
| Jan 15, 2026 | $48.51 | $48.95 | $48.37 | $48.84 | +0.43% | 364,695 |
| Jan 14, 2026 | $47.90 | $48.78 | $47.90 | $48.63 | +1.35% | 402,138 |
| Jan 13, 2026 | $47.62 | $48.26 | $47.46 | $47.98 | +0.40% | 306,069 |
| Jan 12, 2026 | $48.44 | $48.49 | $47.49 | $47.79 | -2.25% | 318,236 |
| Jan 9, 2026 | $48.63 | $49.32 | $48.63 | $48.89 | -0.22% | 257,070 |
| Jan 8, 2026 | $48.95 | $49.48 | $48.81 | $49.00 | +0.31% | 88,718 |
| Jan 7, 2026 | $49.05 | $49.29 | $48.67 | $48.85 | -0.33% | 126,581 |
| Jan 6, 2026 | $48.31 | $49.13 | $48.30 | $49.01 | +0.68% | 149,954 |
| Jan 5, 2026 | $49.14 | $49.14 | $48.34 | $48.68 | -1.12% | 279,816 |
| Jan 2, 2026 | $49.21 | $49.57 | $49.15 | $49.23 | -0.02% | 95,485 |
| Dec 31, 2025 | $49.47 | $49.51 | $49.20 | $49.24 | -0.16% | 95,093 |
| Dec 30, 2025 | $49.12 | $49.47 | $49.11 | $49.32 | +0.31% | 107,638 |
| Dec 29, 2025 | $49.14 | $49.45 | $48.95 | $49.17 | +0.06% | 136,369 |
| Dec 26, 2025 | $49.07 | $49.50 | $48.69 | $49.14 | +0.12% | 72,704 |
| Dec 24, 2025 | $48.66 | $49.27 | $48.66 | $49.08 | +0.10% | 88,444 |
| Dec 23, 2025 | $48.64 | $49.09 | $48.64 | $49.03 | +1.13% | 281,128 |
| Dec 22, 2025 | $48.34 | $48.48 | $47.70 | $48.48 | +0.41% | 182,303 |
| Dec 19, 2025 | $48.49 | $48.98 | $48.12 | $48.28 | -0.52% | 230,310 |
| Dec 18, 2025 | $48.66 | $48.80 | $48.30 | $48.53 | -0.02% | 253,049 |
| Dec 17, 2025 | $48.19 | $48.72 | $47.88 | $48.54 | +0.25% | 345,477 |
| Dec 16, 2025 | $48.57 | $48.67 | $48.08 | $48.42 | +0.29% | 206,600 |
| Dec 15, 2025 | $47.99 | $48.30 | $47.82 | $48.28 | +0.75% | 247,428 |
| Dec 12, 2025 | $47.35 | $47.97 | $47.35 | $47.92 | +1.20% | 301,815 |
| Dec 11, 2025 | $47.48 | $47.74 | $47.27 | $47.35 | +0.45% | 245,852 |
| Dec 10, 2025 | $47.19 | $47.47 | $47.05 | $47.14 | +0.17% | 433,174 |
| Dec 9, 2025 | $47.29 | $47.42 | $47.02 | $47.06 | -0.17% | 140,334 |
| Dec 8, 2025 | $47.54 | $47.54 | $46.87 | $47.14 | -0.70% | 277,543 |
| Dec 5, 2025 | $47.35 | $47.51 | $47.14 | $47.47 | +0.17% | 156,418 |
| Dec 4, 2025 | $47.82 | $48.24 | $47.27 | $47.39 | -1.23% | 182,043 |
| Dec 3, 2025 | $48.47 | $48.47 | $47.64 | $47.98 | -0.68% | 277,527 |
| Dec 2, 2025 | $48.91 | $48.91 | $47.99 | $48.31 | -0.86% | 277,698 |
| Dec 1, 2025 | $48.30 | $48.88 | $48.30 | $48.73 | -0.29% | 197,967 |
| Nov 28, 2025 | $48.66 | $48.89 | $48.54 | $48.87 | +0.43% | 81,984 |
| Nov 26, 2025 | $48.39 | $48.66 | $48.31 | $48.66 | +0.54% | 187,073 |
| Nov 25, 2025 | $48.07 | $48.45 | $47.99 | $48.40 | +1.19% | 147,049 |
| Nov 24, 2025 | $47.50 | $48.18 | $47.45 | $47.83 | +0.89% | 295,226 |
| Nov 21, 2025 | $47.87 | $47.87 | $47.03 | $47.41 | -0.71% | 317,517 |
| Nov 20, 2025 | $48.48 | $48.48 | $47.68 | $47.75 | -1.26% | 239,939 |
| Nov 19, 2025 | $48.85 | $48.87 | $48.18 | $48.36 | -1.21% | 105,227 |
| Nov 18, 2025 | $48.91 | $49.38 | $48.80 | $48.95 | +0.20% | 135,035 |
| Nov 17, 2025 | $47.62 | $48.95 | $47.62 | $48.85 | +1.98% | 182,119 |
| Nov 14, 2025 | $48.26 | $48.26 | $47.61 | $47.90 | -1.07% | 330,566 |
| Nov 13, 2025 | $47.48 | $48.61 | $47.37 | $48.42 | +1.62% | 228,842 |
| Nov 12, 2025 | $47.44 | $48.10 | $47.44 | $47.65 | +0.17% | 232,713 |
| Nov 11, 2025 | $47.61 | $47.81 | $47.51 | $47.57 | -0.59% | 196,300 |
| Nov 10, 2025 | $47.78 | $48.21 | $47.72 | $47.85 | -0.19% | 120,605 |
| Nov 7, 2025 | $48.49 | $48.90 | $47.77 | $47.94 | +0.29% | 238,502 |
| Nov 6, 2025 | $47.64 | $48.13 | $47.49 | $47.80 | +0.55% | 122,462 |
| Nov 5, 2025 | $47.21 | $47.70 | $47.21 | $47.54 | +0.49% | 87,392 |
| Nov 4, 2025 | $47.12 | $47.50 | $46.94 | $47.31 | -0.04% | 113,726 |
| Nov 3, 2025 | $47.37 | $47.48 | $47.07 | $47.33 | -0.59% | 227,858 |
| Oct 31, 2025 | $47.98 | $47.98 | $47.36 | $47.61 | -1.73% | 387,641 |
| Oct 30, 2025 | $48.08 | $48.66 | $48.08 | $48.45 | +0.29% | 178,091 |
| Oct 29, 2025 | $48.66 | $48.66 | $47.93 | $48.31 | -0.66% | 183,621 |
| Oct 28, 2025 | $49.05 | $49.08 | $48.56 | $48.63 | -1.22% | 135,285 |
| Oct 27, 2025 | $49.32 | $49.33 | $48.82 | $49.23 | -0.47% | 282,843 |
| Oct 24, 2025 | $49.47 | $49.55 | $49.22 | $49.46 | +0.18% | 105,377 |
| Oct 23, 2025 | $49.48 | $49.70 | $49.32 | $49.37 | -0.30% | 66,270 |
| Oct 22, 2025 | $49.29 | $49.77 | $49.15 | $49.52 | +0.61% | 78,184 |
| Oct 21, 2025 | $49.19 | $49.34 | $48.99 | $49.22 | -0.12% | 54,892 |
| Oct 20, 2025 | $49.46 | $49.57 | $48.98 | $49.28 | – | 67,244 |
Seasonality
EMA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | -1.6% | 2.9% | 1.6% | 1.2% | 0.2% | 3.1% | -0.4% | -2.3% | -1.7% | 3.2% | 1.9% |
| Months up | 7 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 0.7% | 5.0% | -0.3% | 3.0% | -1.4% | 1.6% | 2.6% | -7.1% | -4.5% | 3.1% | ||
| 2025 | 3.2% | 4.9% | 5.3% | 7.0% | 3.1% | -0.1% | 2.6% | 2.7% | 0.5% | -0.7% | 2.6% | 0.8% |
| 2024 | -5.0% | -1.0% | 0.7% | -2.5% | 2.7% | -4.0% | 8.2% | 5.6% | 4.5% | -2.4% | 2.3% | -1.9% |
| 2023 | 4.7% | -0.2% | 3.5% | 4.7% | -3.5% | 0.4% | -0.3% | -6.6% | -7.9% | -4.9% | 7.4% | 7.8% |
| 2022 | -4.1% | -1.4% | 6.0% | -1.6% | 2.8% | -5.5% | 2.2% | -2.0% | -12.6% | -8.3% | 5.5% | -0.6% |
| 2021 | -1.6% | -4.4% | 12.7% | 3.3% | 3.0% | -3.1% | 4.0% | 1.1% | -4.1% | 4.1% | -1.3% | 8.7% |
| 2020 | 4.6% | -6.1% | -5.7% | 2.5% | -1.1% | -2.6% | 8.4% | -1.1% | 0.8% | -2.7% | 4.8% | 2.4% |
| 2019 | 10.7% | 1.5% | 5.6% | 0.8% | 2.9% | 6.2% | 3.5% | 3.5% | 1.7% | -5.3% | 0.5% | 3.8% |
| 2018 | 0.0% | -12.7% | -2.2% | 0.2% | 0.0% | 4.2% | -1.0% | -2.6% | -1.1% | -0.8% | 8.8% | -4.5% |
| 2017 | 3.6% | -1.8% | 3.6% | -1.5% | 3.6% | 4.5% | 0.9% | 2.4% | -0.6% | 1.0% | -1.6% | 0.6% |