Embraer S.A. (EMBJ) stock
EMBJNYSEAircraft
$73.40−2.51 (-3.31%)
Close on Oct 30, 2026Market cap $13.26BP/E 38.2Yield –
Price history
Embraer share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$73.40
-3.31% on the day
52-week range
$53.56 – $80.75
-9.1% from the high
Change over 52 weeks
+12.5%
From $65.22 on Oct 30, 2025
Average volume
1.28M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $73.92 | $74.78 | $72.49 | $73.40 | -3.31% | 1,320,293 |
| Oct 29, 2026 | $73.45 | $76.11 | $72.92 | $75.91 | +5.27% | 1,589,628 |
| Oct 28, 2026 | $73.03 | $73.37 | $71.56 | $72.11 | -0.85% | 991,381 |
| Oct 27, 2026 | $72.28 | $73.21 | $71.35 | $72.73 | +2.34% | 1,251,477 |
| Oct 26, 2026 | $68.84 | $71.43 | $66.26 | $71.07 | +0.32% | 2,806,201 |
| Oct 23, 2026 | $68.63 | $71.18 | $68.16 | $70.84 | +2.36% | 1,657,120 |
| Oct 22, 2026 | $72.15 | $72.42 | $68.93 | $69.21 | -5.06% | 1,759,399 |
| Oct 21, 2026 | $72.71 | $73.44 | $72.19 | $72.90 | +0.73% | 989,497 |
| Oct 20, 2026 | $72.96 | $74.38 | $71.90 | $72.37 | -1.20% | 1,941,373 |
| Oct 19, 2026 | $72.84 | $73.97 | $72.79 | $73.25 | +1.26% | 931,116 |
| Oct 16, 2026 | $73.19 | $73.25 | $71.47 | $72.34 | +0.33% | 790,418 |
| Oct 15, 2026 | $70.31 | $73.15 | $69.64 | $72.10 | +0.85% | 1,872,608 |
| Oct 14, 2026 | $72.10 | $72.65 | $71.17 | $71.49 | -0.51% | 1,394,286 |
| Oct 13, 2026 | $71.44 | $72.65 | $71.31 | $71.86 | -0.17% | 2,385,054 |
| Oct 12, 2026 | $71.21 | $72.21 | $71.20 | $71.98 | +1.15% | 509,427 |
| Oct 9, 2026 | $71.67 | $71.78 | $70.62 | $71.16 | +0.23% | 3,402,339 |
| Oct 8, 2026 | $71.00 | $72.26 | $70.23 | $71.00 | -1.13% | 2,514,539 |
| Oct 7, 2026 | $74.24 | $74.29 | $71.25 | $71.81 | -4.51% | 1,848,019 |
| Oct 6, 2026 | $75.07 | $76.15 | $74.42 | $75.20 | -0.09% | 1,280,772 |
| Oct 5, 2026 | $77.19 | $78.90 | $74.64 | $75.27 | +0.08% | 1,593,563 |
| Oct 2, 2026 | $75.48 | $75.54 | $72.81 | $75.21 | +1.51% | 1,237,722 |
| Oct 1, 2026 | $74.89 | $75.92 | $73.13 | $74.09 | -1.63% | 1,287,914 |
| Sep 30, 2026 | $77.73 | $78.27 | $75.21 | $75.32 | -2.02% | 1,174,424 |
| Sep 29, 2026 | $76.99 | $77.69 | $76.53 | $76.87 | +0.44% | 1,338,103 |
| Sep 28, 2026 | $77.38 | $78.15 | $75.91 | $76.53 | -2.67% | 1,338,583 |
| Sep 25, 2026 | $75.83 | $78.70 | $75.29 | $78.63 | +2.92% | 1,465,141 |
| Sep 24, 2026 | $74.78 | $76.71 | $74.10 | $76.40 | +1.29% | 1,386,191 |
| Sep 23, 2026 | $76.50 | $77.35 | $75.35 | $75.43 | -1.95% | 1,688,143 |
| Sep 22, 2026 | $76.86 | $77.44 | $75.22 | $76.93 | -0.12% | 1,621,893 |
| Sep 21, 2026 | $75.75 | $77.37 | $74.55 | $77.02 | +2.60% | 995,640 |
| Sep 18, 2026 | $74.21 | $75.41 | $73.66 | $75.07 | +0.70% | 706,473 |
| Sep 17, 2026 | $75.17 | $75.41 | $73.81 | $74.55 | +0.73% | 874,979 |
| Sep 16, 2026 | $74.93 | $75.68 | $73.21 | $74.01 | -0.09% | 1,796,830 |
| Sep 15, 2026 | $75.06 | $75.65 | $72.81 | $74.08 | -1.23% | 1,428,855 |
| Sep 14, 2026 | $73.43 | $75.19 | $72.37 | $75.00 | -0.65% | 1,350,878 |
| Sep 11, 2026 | $76.10 | $76.51 | $75.01 | $75.49 | +0.99% | 757,160 |
| Sep 10, 2026 | $74.01 | $76.16 | $73.49 | $74.75 | +0.57% | 1,524,610 |
| Sep 9, 2026 | $73.99 | $75.66 | $73.99 | $74.33 | +0.57% | 940,308 |
| Sep 8, 2026 | $75.21 | $75.75 | $73.78 | $73.91 | +0.14% | 870,915 |
| Sep 4, 2026 | $73.42 | $74.59 | $73.30 | $73.81 | +0.27% | 831,687 |
| Sep 3, 2026 | $73.11 | $73.61 | $72.05 | $73.61 | +1.94% | 798,860 |
| Sep 2, 2026 | $72.14 | $73.62 | $71.96 | $72.21 | +0.70% | 1,044,006 |
| Sep 1, 2026 | $71.51 | $73.12 | $71.29 | $71.71 | +0.21% | 1,376,946 |
| Aug 31, 2026 | $73.44 | $73.62 | $71.47 | $71.56 | -1.35% | 1,387,970 |
| Aug 28, 2026 | $75.23 | $75.52 | $72.45 | $72.54 | -3.84% | 1,774,059 |
| Aug 27, 2026 | $75.31 | $75.82 | $74.59 | $75.44 | +0.23% | 642,082 |
| Aug 26, 2026 | $75.78 | $76.18 | $75.05 | $75.27 | +0.86% | 1,280,452 |
| Aug 25, 2026 | $76.87 | $76.87 | $74.44 | $74.63 | -2.14% | 1,476,992 |
| Aug 24, 2026 | $74.98 | $76.44 | $74.81 | $76.26 | +0.41% | 1,093,969 |
| Aug 21, 2026 | $76.23 | $77.19 | $75.00 | $75.95 | +1.16% | 871,792 |
| Aug 20, 2026 | $77.52 | $77.74 | $74.80 | $75.08 | -3.43% | 1,308,982 |
| Aug 19, 2026 | $78.97 | $79.53 | $77.50 | $77.75 | +0.87% | 1,449,604 |
| Aug 18, 2026 | $76.89 | $77.91 | $76.60 | $77.08 | -0.09% | 1,303,303 |
| Aug 17, 2026 | $76.50 | $77.44 | $75.75 | $77.15 | +2.35% | 1,239,346 |
| Aug 14, 2026 | $76.29 | $76.40 | $74.65 | $75.38 | +1.56% | 1,449,367 |
| Aug 13, 2026 | $74.31 | $74.57 | $73.74 | $74.22 | +0.35% | 1,106,505 |
| Aug 12, 2026 | $72.30 | $74.90 | $71.34 | $73.96 | +3.60% | 2,199,668 |
| Aug 11, 2026 | $74.62 | $75.46 | $71.12 | $71.39 | -3.27% | 1,962,380 |
| Aug 10, 2026 | $78.85 | $79.76 | $73.34 | $73.80 | +1.08% | 2,328,241 |
| Aug 7, 2026 | $73.02 | $73.24 | $72.11 | $73.01 | +1.50% | 1,234,860 |
| Aug 6, 2026 | $72.67 | $73.12 | $71.47 | $71.93 | -1.17% | 739,578 |
| Aug 5, 2026 | $71.75 | $73.25 | $71.73 | $72.78 | +3.20% | 1,250,814 |
| Aug 4, 2026 | $71.82 | $72.11 | $70.04 | $70.52 | -0.59% | 1,116,576 |
| Aug 3, 2026 | $70.00 | $71.44 | $69.89 | $70.94 | +3.82% | 1,255,852 |
| Jul 31, 2026 | $68.32 | $68.83 | $66.73 | $68.33 | +0.32% | 1,516,836 |
| Jul 30, 2026 | $67.99 | $68.14 | $67.03 | $68.11 | +0.67% | 1,383,690 |
| Jul 29, 2026 | $68.47 | $68.88 | $66.61 | $67.66 | -2.07% | 1,203,249 |
| Jul 28, 2026 | $68.03 | $69.35 | $67.29 | $69.09 | +1.62% | 1,210,705 |
| Jul 27, 2026 | $67.15 | $68.46 | $66.52 | $67.99 | +4.71% | 1,683,442 |
| Jul 24, 2026 | $65.73 | $66.01 | $64.61 | $64.93 | -0.82% | 1,031,930 |
| Jul 23, 2026 | $65.58 | $66.31 | $64.91 | $65.47 | -0.88% | 1,368,138 |
| Jul 22, 2026 | $65.93 | $67.05 | $65.38 | $66.05 | +0.89% | 583,801 |
| Jul 21, 2026 | $66.27 | $66.37 | $64.48 | $65.47 | -0.70% | 935,569 |
| Jul 20, 2026 | $64.93 | $66.02 | $64.50 | $65.93 | +2.87% | 694,571 |
| Jul 17, 2026 | $63.42 | $64.91 | $62.73 | $64.09 | -0.43% | 649,969 |
| Jul 16, 2026 | $63.99 | $65.45 | $63.61 | $64.37 | -0.82% | 909,334 |
| Jul 15, 2026 | $64.91 | $65.23 | $63.66 | $64.90 | -0.02% | 928,114 |
| Jul 14, 2026 | $65.15 | $65.66 | $64.78 | $64.91 | +0.67% | 601,917 |
| Jul 13, 2026 | $65.16 | $65.21 | $64.10 | $64.48 | -2.32% | 732,430 |
| Jul 10, 2026 | $66.70 | $66.88 | $65.62 | $66.01 | +0.72% | 726,875 |
| Jul 9, 2026 | $64.01 | $65.94 | $64.00 | $65.54 | +3.34% | 948,035 |
| Jul 8, 2026 | $64.54 | $64.65 | $62.84 | $63.42 | -3.87% | 984,385 |
| Jul 7, 2026 | $66.58 | $66.89 | $64.76 | $65.97 | -1.89% | 828,690 |
| Jul 6, 2026 | $65.50 | $67.56 | $65.19 | $67.24 | +4.88% | 989,571 |
| Jul 2, 2026 | $63.51 | $64.74 | $63.19 | $64.11 | +1.68% | 545,710 |
| Jul 1, 2026 | $63.80 | $64.17 | $63.04 | $63.05 | -1.18% | 579,854 |
| Jun 30, 2026 | $61.27 | $64.04 | $61.15 | $63.80 | +2.65% | 1,442,071 |
| Jun 29, 2026 | $63.11 | $63.11 | $61.40 | $62.15 | -2.51% | 689,304 |
| Jun 26, 2026 | $62.13 | $63.84 | $61.87 | $63.75 | +1.51% | 2,158,749 |
| Jun 25, 2026 | $62.45 | $64.16 | $62.43 | $62.80 | +1.83% | 932,189 |
| Jun 24, 2026 | $61.58 | $62.24 | $60.96 | $61.67 | +0.97% | 934,601 |
| Jun 23, 2026 | $59.72 | $61.09 | $59.62 | $61.08 | +0.20% | 856,477 |
| Jun 22, 2026 | $60.84 | $61.50 | $60.33 | $60.96 | +0.43% | 748,654 |
| Jun 18, 2026 | $62.57 | $62.93 | $60.59 | $60.70 | -0.99% | 1,196,676 |
| Jun 17, 2026 | $60.86 | $63.37 | $60.86 | $61.31 | +2.32% | 2,075,764 |
| Jun 16, 2026 | $61.72 | $61.85 | $59.72 | $59.92 | -2.57% | 1,048,335 |
| Jun 15, 2026 | $61.58 | $62.49 | $61.10 | $61.50 | +6.40% | 3,072,432 |
| Jun 12, 2026 | $56.45 | $58.05 | $56.40 | $57.80 | +3.03% | 1,265,157 |
| Jun 11, 2026 | $53.94 | $56.44 | $53.56 | $56.10 | +4.24% | 1,250,273 |
| Jun 10, 2026 | $55.76 | $56.12 | $53.63 | $53.82 | -4.40% | 1,173,354 |
| Jun 9, 2026 | $57.13 | $57.84 | $54.93 | $56.30 | -0.42% | 1,266,033 |
| Jun 8, 2026 | $57.33 | $57.81 | $56.44 | $56.54 | -0.25% | 923,170 |
| Jun 5, 2026 | $56.35 | $58.03 | $56.18 | $56.68 | +0.30% | 1,478,440 |
| Jun 4, 2026 | $55.80 | $56.68 | $55.53 | $56.51 | +2.37% | 987,920 |
| Jun 3, 2026 | $56.07 | $56.12 | $54.71 | $55.20 | -3.61% | 2,380,354 |
| Jun 2, 2026 | $56.62 | $58.36 | $56.44 | $57.27 | +0.54% | 1,189,774 |
| Jun 1, 2026 | $57.02 | $57.72 | $56.65 | $56.96 | -1.37% | 1,425,811 |
| May 29, 2026 | $57.76 | $58.63 | $56.61 | $57.75 | -1.11% | 1,717,533 |
| May 28, 2026 | $58.36 | $59.02 | $57.57 | $58.40 | +0.57% | 1,044,915 |
| May 27, 2026 | $58.59 | $59.07 | $57.44 | $58.07 | +0.29% | 1,334,835 |
| May 26, 2026 | $57.40 | $58.60 | $56.96 | $57.90 | +0.56% | 1,336,528 |
| May 22, 2026 | $56.61 | $58.45 | $56.22 | $57.58 | +1.88% | 1,459,087 |
| May 21, 2026 | $55.56 | $57.19 | $55.24 | $56.52 | +0.07% | 1,675,401 |
| May 20, 2026 | $55.28 | $56.65 | $54.61 | $56.48 | +3.98% | 2,629,418 |
| May 19, 2026 | $55.49 | $55.61 | $53.91 | $54.32 | -3.67% | 2,704,118 |
| May 18, 2026 | $56.52 | $57.35 | $55.47 | $56.39 | +1.13% | 2,576,250 |
| May 15, 2026 | $57.34 | $57.69 | $55.74 | $55.76 | -5.04% | 2,393,176 |
| May 14, 2026 | $59.00 | $59.13 | $57.56 | $58.72 | +0.79% | 1,164,691 |
| May 13, 2026 | $58.53 | $59.94 | $57.50 | $58.26 | -2.84% | 1,952,461 |
| May 12, 2026 | $59.25 | $60.36 | $58.81 | $59.96 | -0.66% | 2,621,569 |
| May 11, 2026 | $61.13 | $61.85 | $60.20 | $60.36 | +0.42% | 2,412,798 |
| May 8, 2026 | $64.57 | $64.57 | $59.43 | $60.11 | -11.28% | 5,626,549 |
| May 7, 2026 | $68.15 | $68.82 | $67.53 | $67.75 | -0.98% | 1,364,894 |
| May 6, 2026 | $66.21 | $68.66 | $65.91 | $68.42 | +7.02% | 1,862,132 |
| May 5, 2026 | $64.76 | $65.46 | $63.62 | $63.93 | +0.49% | 1,188,349 |
| May 4, 2026 | $62.41 | $65.58 | $62.16 | $63.62 | +1.61% | 1,272,929 |
| May 1, 2026 | $62.56 | $63.31 | $61.51 | $62.61 | -0.14% | 980,184 |
| Apr 30, 2026 | $61.86 | $62.75 | $61.48 | $62.70 | +3.14% | 1,428,783 |
| Apr 29, 2026 | $62.81 | $62.89 | $60.50 | $60.79 | -3.72% | 1,450,853 |
| Apr 28, 2026 | $62.18 | $63.37 | $61.72 | $63.14 | +0.10% | 1,280,788 |
| Apr 27, 2026 | $62.80 | $63.44 | $62.50 | $63.08 | +0.73% | 1,366,104 |
| Apr 24, 2026 | $63.21 | $63.22 | $62.24 | $62.62 | -0.70% | 1,257,127 |
| Apr 23, 2026 | $64.40 | $64.65 | $62.80 | $63.06 | -2.05% | 1,521,562 |
| Apr 22, 2026 | $66.60 | $66.66 | $64.00 | $64.38 | -2.16% | 968,043 |
| Apr 21, 2026 | $67.64 | $68.24 | $65.53 | $65.80 | -3.21% | 615,826 |
| Apr 20, 2026 | $67.58 | $68.44 | $67.12 | $67.98 | +0.03% | 1,190,626 |
| Apr 17, 2026 | $68.69 | $70.28 | $67.80 | $67.96 | +2.63% | 1,312,540 |
| Apr 16, 2026 | $68.14 | $68.41 | $64.81 | $66.22 | -2.85% | 1,363,027 |
| Apr 15, 2026 | $70.09 | $70.70 | $68.15 | $68.16 | -1.87% | 1,755,481 |
| Apr 14, 2026 | $70.89 | $71.68 | $69.40 | $69.46 | -0.34% | 2,585,765 |
| Apr 13, 2026 | $68.08 | $70.09 | $68.00 | $69.70 | +1.28% | 1,113,914 |
| Apr 10, 2026 | $68.01 | $69.13 | $67.44 | $68.82 | +1.87% | 1,320,091 |
| Apr 9, 2026 | $66.85 | $68.27 | $66.36 | $67.56 | +1.20% | 1,033,900 |
| Apr 8, 2026 | $67.79 | $68.17 | $65.44 | $66.76 | +6.09% | 1,867,675 |
| Apr 7, 2026 | $63.25 | $63.33 | $61.83 | $62.93 | -0.96% | 1,061,583 |
| Apr 6, 2026 | $62.16 | $64.00 | $62.12 | $63.54 | +1.24% | 1,258,484 |
| Apr 2, 2026 | $60.10 | $62.80 | $59.88 | $62.76 | +0.59% | 1,631,044 |
| Apr 1, 2026 | $60.83 | $63.64 | $60.79 | $62.39 | +5.14% | 2,667,820 |
| Mar 31, 2026 | $57.13 | $59.40 | $56.20 | $59.34 | +6.75% | 1,650,834 |
| Mar 30, 2026 | $56.00 | $56.51 | $54.80 | $55.59 | -0.70% | 2,587,680 |
| Mar 27, 2026 | $56.50 | $57.63 | $55.84 | $55.98 | -2.00% | 1,432,934 |
| Mar 26, 2026 | $57.63 | $58.02 | $56.51 | $57.12 | -3.02% | 1,546,258 |
| Mar 25, 2026 | $59.46 | $60.28 | $58.67 | $58.90 | +1.85% | 1,875,079 |
| Mar 24, 2026 | $57.50 | $58.51 | $56.37 | $57.83 | -1.50% | 2,016,760 |
| Mar 23, 2026 | $57.06 | $59.67 | $56.07 | $58.71 | +7.53% | 2,463,089 |
| Mar 20, 2026 | $57.89 | $57.97 | $54.28 | $54.60 | -5.96% | 2,192,837 |
| Mar 19, 2026 | $56.86 | $58.48 | $56.02 | $58.06 | -1.44% | 1,850,337 |
| Mar 18, 2026 | $58.42 | $59.61 | $58.31 | $58.91 | +0.60% | 1,944,644 |
| Mar 17, 2026 | $59.99 | $60.57 | $57.97 | $58.56 | -0.75% | 1,519,127 |
| Mar 16, 2026 | $57.16 | $59.82 | $57.16 | $59.00 | +5.68% | 1,873,924 |
| Mar 13, 2026 | $57.04 | $57.80 | $55.27 | $55.83 | -1.50% | 2,220,889 |
| Mar 12, 2026 | $63.64 | $63.76 | $56.61 | $56.68 | -12.92% | 4,284,265 |
| Mar 11, 2026 | $64.94 | $66.30 | $64.45 | $65.09 | -1.08% | 1,438,128 |
| Mar 10, 2026 | $64.44 | $67.66 | $64.02 | $65.80 | +2.13% | 2,164,068 |
| Mar 9, 2026 | $60.67 | $64.51 | $59.73 | $64.43 | +4.44% | 2,135,664 |
| Mar 6, 2026 | $63.52 | $64.43 | $60.97 | $61.69 | -7.19% | 2,414,624 |
| Mar 5, 2026 | $69.21 | $69.65 | $65.79 | $66.47 | -6.00% | 1,552,935 |
| Mar 4, 2026 | $70.41 | $71.08 | $69.86 | $70.71 | +2.36% | 898,410 |
| Mar 3, 2026 | $69.00 | $70.23 | $67.39 | $69.08 | -3.90% | 1,052,288 |
| Mar 2, 2026 | $70.82 | $72.57 | $70.49 | $71.88 | -0.47% | 827,966 |
| Feb 27, 2026 | $71.91 | $72.63 | $71.43 | $72.22 | -1.45% | 590,738 |
| Feb 26, 2026 | $71.55 | $73.34 | $70.73 | $73.28 | +2.16% | 954,447 |
| Feb 25, 2026 | $73.28 | $73.47 | $71.12 | $71.73 | -1.71% | 671,662 |
| Feb 24, 2026 | $73.41 | $73.42 | $72.34 | $72.98 | +0.66% | 1,041,494 |
| Feb 23, 2026 | $73.76 | $74.48 | $72.22 | $72.50 | -2.37% | 1,120,098 |
| Feb 20, 2026 | $72.11 | $74.85 | $71.58 | $74.26 | +2.57% | 915,560 |
| Feb 19, 2026 | $71.62 | $72.75 | $71.18 | $72.40 | +0.49% | 579,040 |
| Feb 18, 2026 | $72.34 | $73.54 | $71.61 | $72.05 | +0.76% | 1,046,305 |
| Feb 17, 2026 | $70.99 | $72.05 | $69.65 | $71.51 | +0.66% | 443,898 |
| Feb 13, 2026 | $71.95 | $72.22 | $70.67 | $71.04 | -0.57% | 806,506 |
| Feb 12, 2026 | $72.63 | $73.21 | $71.29 | $71.45 | -1.37% | 861,389 |
| Feb 11, 2026 | $72.94 | $73.17 | $71.29 | $72.44 | +0.24% | 651,859 |
| Feb 10, 2026 | $72.41 | $72.72 | $71.61 | $72.27 | -0.30% | 649,028 |
| Feb 9, 2026 | $71.45 | $72.77 | $71.26 | $72.49 | +2.11% | 729,572 |
| Feb 6, 2026 | $70.09 | $71.01 | $68.89 | $70.99 | +1.97% | 1,137,725 |
| Feb 5, 2026 | $69.78 | $70.62 | $68.16 | $69.62 | -0.43% | 1,002,460 |
| Feb 4, 2026 | $72.79 | $72.93 | $68.71 | $69.92 | -4.57% | 1,358,350 |
| Feb 3, 2026 | $75.00 | $75.00 | $72.33 | $73.27 | -0.76% | 1,346,460 |
| Feb 2, 2026 | $73.41 | $74.04 | $73.06 | $73.83 | +0.50% | 620,635 |
| Jan 30, 2026 | $74.00 | $74.64 | $73.13 | $73.46 | -1.77% | 847,465 |
| Jan 29, 2026 | $76.72 | $77.05 | $74.30 | $74.78 | -2.22% | 1,041,852 |
| Jan 28, 2026 | $79.73 | $79.85 | $75.20 | $76.48 | -4.27% | 1,764,354 |
| Jan 27, 2026 | $79.65 | $80.75 | $79.03 | $79.89 | +3.34% | 1,336,948 |
| Jan 26, 2026 | $78.77 | $79.64 | $76.88 | $77.31 | -1.89% | 1,129,056 |
| Jan 23, 2026 | $78.13 | $79.25 | $77.14 | $78.80 | +1.55% | 1,038,804 |
| Jan 22, 2026 | $76.76 | $78.37 | $76.23 | $77.60 | +3.37% | 1,593,502 |
| Jan 21, 2026 | $73.76 | $75.08 | $73.28 | $75.07 | +2.29% | 557,155 |
| Jan 20, 2026 | $73.58 | $74.22 | $73.06 | $73.39 | -0.33% | 568,093 |
| Jan 16, 2026 | $73.41 | $73.98 | $72.59 | $73.63 | -0.41% | 856,108 |
| Jan 15, 2026 | $72.50 | $73.93 | $71.33 | $73.93 | +3.27% | 1,415,676 |
| Jan 14, 2026 | $72.14 | $72.47 | $70.98 | $71.59 | -1.27% | 941,830 |
| Jan 13, 2026 | $72.47 | $72.64 | $71.57 | $72.51 | -0.29% | 724,204 |
| Jan 12, 2026 | $71.50 | $73.12 | $71.40 | $72.72 | +1.78% | 647,440 |
| Jan 9, 2026 | $70.79 | $71.79 | $70.50 | $71.45 | +1.10% | 660,084 |
| Jan 8, 2026 | $72.06 | $72.31 | $69.65 | $70.67 | +1.19% | 1,126,378 |
| Jan 7, 2026 | $69.78 | $70.86 | $69.48 | $69.84 | +0.66% | 923,750 |
| Jan 6, 2026 | $69.09 | $69.39 | $68.19 | $69.38 | +1.51% | 636,117 |
| Jan 5, 2026 | $66.00 | $68.95 | $65.81 | $68.35 | +4.46% | 1,591,588 |
| Jan 2, 2026 | $65.01 | $65.54 | $64.43 | $65.43 | +1.65% | 524,893 |
| Dec 31, 2025 | $64.41 | $64.74 | $63.87 | $64.37 | -0.68% | 325,208 |
| Dec 30, 2025 | $64.86 | $65.29 | $64.63 | $64.81 | +0.82% | 324,622 |
| Dec 29, 2025 | $64.30 | $64.55 | $63.95 | $64.28 | -0.14% | 471,725 |
| Dec 26, 2025 | $64.20 | $64.60 | $64.01 | $64.37 | -0.36% | 466,884 |
| Dec 24, 2025 | $64.64 | $64.78 | $63.84 | $64.60 | -0.37% | 267,491 |
| Dec 23, 2025 | $64.55 | $65.61 | $64.44 | $64.84 | +0.53% | 884,834 |
| Dec 22, 2025 | $63.49 | $64.60 | $63.41 | $64.50 | +1.48% | 678,123 |
| Dec 19, 2025 | $64.04 | $64.89 | $63.17 | $63.56 | +0.36% | 958,841 |
| Dec 18, 2025 | $62.88 | $64.37 | $62.40 | $63.33 | +1.46% | 595,942 |
| Dec 17, 2025 | $64.11 | $64.69 | $62.22 | $62.42 | -3.95% | 819,091 |
| Dec 16, 2025 | $64.28 | $65.44 | $64.15 | $64.99 | +0.70% | 653,426 |
| Dec 15, 2025 | $64.98 | $65.64 | $64.41 | $64.54 | +0.78% | 506,424 |
| Dec 12, 2025 | $65.62 | $66.05 | $64.02 | $64.04 | -0.74% | 776,459 |
| Dec 11, 2025 | $64.27 | $65.05 | $63.51 | $64.52 | -1.06% | 702,557 |
| Dec 10, 2025 | $64.83 | $66.00 | $64.83 | $65.21 | -0.72% | 1,135,402 |
| Dec 9, 2025 | $63.57 | $66.04 | $63.54 | $65.68 | +3.08% | 1,604,325 |
| Dec 8, 2025 | $63.62 | $64.07 | $63.02 | $63.72 | +3.01% | 1,016,061 |
| Dec 5, 2025 | $64.11 | $64.22 | $60.33 | $61.86 | -2.83% | 1,501,343 |
| Dec 4, 2025 | $65.70 | $66.00 | $63.57 | $63.66 | -2.21% | 707,003 |
| Dec 3, 2025 | $63.33 | $65.43 | $62.80 | $65.10 | +2.21% | 968,169 |
| Dec 2, 2025 | $62.50 | $64.45 | $62.49 | $63.69 | +3.38% | 987,087 |
| Dec 1, 2025 | $62.60 | $62.90 | $61.27 | $61.61 | -1.77% | 820,745 |
| Nov 28, 2025 | $62.33 | $62.84 | $62.07 | $62.72 | +1.28% | 287,233 |
| Nov 26, 2025 | $61.53 | $62.41 | $61.11 | $61.93 | +1.54% | 577,696 |
| Nov 25, 2025 | $61.32 | $61.68 | $59.73 | $60.99 | +0.08% | 1,197,060 |
| Nov 24, 2025 | $61.30 | $61.46 | $60.70 | $60.94 | -0.08% | 537,659 |
| Nov 21, 2025 | $62.34 | $62.76 | $60.59 | $60.99 | -1.71% | 928,314 |
| Nov 20, 2025 | $65.02 | $65.78 | $61.05 | $62.05 | -3.90% | 1,196,762 |
| Nov 19, 2025 | $63.22 | $65.01 | $63.16 | $64.57 | +2.02% | 980,875 |
| Nov 18, 2025 | $62.95 | $63.79 | $62.30 | $63.29 | +0.14% | 688,416 |
| Nov 17, 2025 | $63.40 | $64.05 | $62.68 | $63.20 | +0.51% | 930,500 |
| Nov 14, 2025 | $62.77 | $63.09 | $62.12 | $62.88 | +0.38% | 804,417 |
| Nov 13, 2025 | $63.93 | $64.05 | $62.58 | $62.64 | -1.65% | 868,582 |
| Nov 12, 2025 | $65.18 | $65.30 | $63.20 | $63.69 | -2.90% | 770,981 |
| Nov 11, 2025 | $66.33 | $66.40 | $65.10 | $65.59 | +0.41% | 652,050 |
| Nov 10, 2025 | $65.48 | $66.02 | $65.16 | $65.32 | +1.43% | 657,381 |
| Nov 7, 2025 | $64.42 | $65.04 | $63.89 | $64.40 | +0.81% | 1,056,466 |
| Nov 6, 2025 | $65.48 | $65.48 | $63.38 | $63.88 | -1.08% | 516,218 |
| Nov 5, 2025 | $62.80 | $65.21 | $62.66 | $64.58 | +4.08% | 1,144,095 |
| Nov 4, 2025 | $63.45 | $64.40 | $61.49 | $62.05 | -4.05% | 1,216,992 |
| Nov 3, 2025 | $65.55 | $65.64 | $63.06 | $64.67 | +0.29% | 624,113 |
| Oct 31, 2025 | $64.83 | $65.05 | $64.31 | $64.48 | -1.13% | 646,721 |
| Oct 30, 2025 | $65.21 | $65.78 | $64.78 | $65.22 | -0.90% | 1,511,363 |
| Oct 29, 2025 | $67.12 | $67.44 | $65.50 | $65.81 | -1.67% | 1,109,081 |
| Oct 28, 2025 | $65.15 | $67.22 | $64.84 | $66.93 | +4.14% | 1,874,297 |
| Oct 27, 2025 | $65.00 | $65.20 | $64.26 | $64.27 | +0.14% | 1,159,238 |
| Oct 24, 2025 | $64.50 | $64.73 | $63.74 | $64.18 | -0.03% | 763,027 |
| Oct 23, 2025 | $63.82 | $64.44 | $63.17 | $64.20 | +1.81% | 1,366,002 |
| Oct 22, 2025 | $63.46 | $63.51 | $61.81 | $63.06 | -1.21% | 1,533,030 |
| Oct 21, 2025 | $60.80 | $63.99 | $60.46 | $63.83 | +5.16% | 3,034,420 |
| Oct 20, 2025 | $60.27 | $60.95 | $59.60 | $60.70 | – | 514,530 |
Seasonality
EMBJ 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 | 3.1% | 4.0% | -1.6% | -2.8% | -0.6% | 3.6% | 1.9% | 3.6% | -3.4% | 0.7% | 7.7% | 9.9% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 14.1% | -1.7% | -17.8% | 5.7% | -7.9% | 10.5% | 7.5% | 4.7% | 5.5% | -2.5% | ||
| 2025 | 11.7% | 16.3% | -3.0% | -0.6% | 0.2% | 23.7% | 1.2% | -2.2% | 7.3% | 6.7% | -2.7% | 2.6% |
| 2024 | -0.2% | 5.9% | 36.7% | -4.1% | 8.8% | -7.2% | 20.4% | 7.0% | 6.4% | -5.2% | 14.1% | -4.1% |
| 2023 | 17.9% | -1.5% | 28.9% | -5.6% | -3.7% | 3.9% | 1.2% | 0.0% | -12.3% | 1.6% | 25.5% | 5.5% |
| 2022 | -13.5% | -10.2% | -8.5% | -9.8% | -5.8% | -18.0% | 3.9% | 16.9% | -19.3% | 22.9% | 0.5% | 2.9% |
| 2021 | -5.7% | 37.1% | 13.8% | 10.4% | 21.2% | 13.1% | -5.5% | 25.5% | -5.2% | -8.6% | -11.6% | 29.3% |
| 2020 | -13.6% | -9.5% | -51.4% | -14.5% | -13.3% | 8.9% | -3.3% | -8.3% | -16.8% | -6.6% | 44.9% | 14.1% |
| 2019 | -3.8% | -3.6% | -7.4% | 5.3% | -3.9% | 4.7% | 0.3% | -13.2% | -1.6% | 0.7% | -2.0% | 14.5% |
| 2018 | 5.5% | 5.8% | -2.6% | -2.7% | -4.6% | 3.6% | -17.9% | -6.2% | 2.1% | 13.7% | 0.8% | -1.4% |
| 2017 | 18.8% | 1.0% | -4.2% | -12.5% | 2.9% | -7.5% | 11.2% | 12.0% | -0.2% | -15.3% | 0.0% | 25.6% |