Emera Incorporated
EMANYSEUtilities● Active
$51.76
+$0.29(+0.56%)
Market Cap$15.8B
P/E Ratio—
52W High$54.06
52W Low$43.9
Emera Incorporated（EMA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ema · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$54.06
Apr 10, 2026
-4.3% from here
5-Year Low5Y
$31.85
Oct 23, 2023
+62.5% from low
IPO Priceadj.
$23.71
Jan 5, 2010
+118.3% since IPO
1 Year Ago
$44.09
Jun 9, 2025
+17.4% in 1Y
5 Years Ago
$46.83
Jun 8, 2021
+10.5% in 5Y
10 Years Ago
$37.19
Jun 8, 2016
+39.2% in 10Y
Historical Price Data · EMA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $51.61 | $51.82 | $51.13 | $51.76 | $51.76 | 764K | +0.29% |
| Jun 4, 2026 | $51.13 | $51.47 | $50.58 | $51.47 | $51.47 | 383K | +0.66% |
| Jun 3, 2026 | $51.22 | $51.99 | $50.76 | $50.82 | $50.82 | 464K | -0.78% |
| Jun 2, 2026 | $51.16 | $51.76 | $51.07 | $51.26 | $51.26 | 493K | +0.20% |
| Jun 1, 2026 | $51.75 | $51.98 | $50.82 | $50.85 | $50.85 | 571K | -1.74% |
| May 29, 2026 | $52.98 | $53.38 | $52.04 | $52.16 | $52.16 | 414K | -1.55% |
| May 28, 2026 | $53.49 | $53.65 | $52.49 | $52.71 | $52.71 | 388K | -1.46% |
| May 27, 2026 | $53.07 | $53.75 | $53.04 | $53.63 | $53.63 | 385K | +1.06% |
| May 26, 2026 | $52.97 | $53.58 | $52.97 | $53.35 | $53.35 | 535K | +0.72% |
| May 22, 2026 | $53.02 | $53.28 | $52.70 | $53.12 | $53.12 | 136K | +0.19% |
| May 21, 2026 | $52.52 | $53.11 | $52.43 | $52.87 | $52.87 | 266K | +0.67% |
| May 20, 2026 | $52.64 | $52.88 | $52.45 | $52.54 | $52.54 | 223K | -0.19% |
| May 19, 2026 | $51.81 | $52.51 | $51.81 | $52.42 | $52.42 | 248K | +1.18% |
| May 18, 2026 | $51.88 | $52.16 | $51.60 | $51.99 | $51.99 | 98K | +0.21% |
| May 15, 2026 | $52.16 | $52.40 | $51.49 | $51.62 | $51.62 | 216K | -1.04% |
| May 14, 2026 | $52.57 | $52.76 | $52.24 | $52.28 | $52.28 | 532K | -0.55% |
| May 13, 2026 | $52.50 | $52.66 | $51.63 | $52.50 | $52.50 | 221K | +0.00% |
| May 12, 2026 | $52.31 | $52.41 | $51.98 | $52.30 | $52.30 | 395K | -0.02% |
| May 11, 2026 | $52.70 | $53.01 | $52.15 | $52.23 | $52.23 | 199K | -0.89% |
| May 8, 2026 | $53.02 | $53.38 | $52.55 | $52.60 | $52.60 | 336K | -0.79% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EMA
Jan 1 → Dec 31 · 6 years2026+5.2%$49.21 → $51.76
+5.2%
2025+32.5%$37.17 → $49.24
+32.5%
2024+3.1%$36.24 → $37.38
+3.1%
2023-1.6%$38.42 → $37.79
-1.6%
2022-25.0%$51.35 → $38.51
-25.0%
2021+6.4%$46.96 → $49.97
+6.4%
Best Year2025 · +32.5%
Worst Year2022 · -25.0%
Positive Years4 / 6
Avg Annual Return+3.4%
6Y Total Return+10.2%
6Y CAGR~+1.6% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.61+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$85.84+0.00%
Mkt Cap $179.0B
The Southern Company
SO
$92.60+0.00%
Mkt Cap $104.4B
Duke Energy Corporation
DUK
$124.22+0.00%
Mkt Cap $96.8B
Constellation Energy Corporation
CEG
$254.83+0.00%
Mkt Cap $92.0B
National Grid plc
NGG
$81.86+0.00%
Mkt Cap $81.5B
American Electric Power Company, Inc.
AEP
$129.14+0.00%
Mkt Cap $70.3B
Sempra
SRE
$91.42+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.90+0.00%
Mkt Cap $58.8B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in EMA?
If you invested $1,000 in EMA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,392
Total Return+39.2%
CAGR~+3.4% / yr
Profit+$392
Based on Jun 8, 2016 · $37.19Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Emera Incorporated（EMA）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $51.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EMA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EMA 历史股价FMP 日线复权 OHLCV