Emera Incorporated (EMA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
EMA Historical Performance
Short-Term Returns
EMA Stock Price Trajectory (2011–2026)
As of May 8, 2026, Emera Incorporated (EMA) trades at $52.19, representing a +17.1% return over the past year. The stock has delivered a +36.4% total return over five years (+2.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $54.06 on April 10, 2026. From this peak, EMA has corrected -3.5%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers AES (+38.6% 1Y), ETR (+33.0% 1Y), and PPL (+1.2% 1Y), EMA has underperformed the peer group average. Compare EMA vs AES →
EMA Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 52.21 | 52.42 | 51.77 | 52.19 | 210K | -0.15% |
| 2026-05-06 | 52.48 | 52.75 | 52.18 | 52.27 | 268K | -0.63% |
| 2026-05-05 | 52.49 | 53.05 | 52.49 | 52.60 | 212K | +0.11% |
| 2026-05-04 | 52.70 | 52.98 | 52.32 | 52.54 | 177K | -0.85% |
| 2026-05-01 | 52.66 | 53.41 | 52.66 | 52.99 | 197K | -0.80% |
| 2026-04-30 | 52.54 | 53.63 | 52.45 | 53.42 | 264K | +1.69% |
| 2026-04-29 | 52.74 | 53.05 | 52.46 | 52.53 | 150K | -0.76% |
| 2026-04-28 | 52.60 | 53.36 | 52.60 | 52.93 | 141K | +0.44% |
| 2026-04-27 | 52.89 | 53.04 | 52.64 | 52.70 | 136K | +0.23% |
| 2026-04-24 | 52.42 | 52.88 | 52.18 | 52.58 | 141K | +0.50% |
| 2026-04-23 | 51.67 | 52.48 | 51.67 | 52.32 | 170K | +1.73% |
| 2026-04-22 | 51.86 | 52.32 | 51.36 | 51.43 | 233K | -0.56% |
| 2026-04-21 | 52.05 | 52.13 | 51.50 | 51.72 | 323K | -0.50% |
| 2026-04-20 | 52.72 | 52.85 | 51.84 | 51.98 | 138K | -0.95% |
| 2026-04-17 | 52.34 | 52.71 | 51.95 | 52.48 | 259K | -0.21% |
| 2026-04-16 | 52.50 | 52.84 | 52.24 | 52.59 | 139K | +0.15% |
| 2026-04-15 | 52.22 | 52.62 | 51.95 | 52.51 | 152K | +0.10% |
| 2026-04-14 | 52.64 | 52.74 | 52.09 | 52.46 | 148K | -0.08% |
| 2026-04-13 | 53.39 | 53.40 | 52.47 | 52.50 | 111K | -1.70% |
| 2026-04-10 | 53.15 | 54.06 | 53.15 | 53.41 | 145K | +0.39% |
| 2026-04-09 | 52.98 | 53.74 | 52.98 | 53.20 | 309K | +0.64% |
| 2026-04-08 | 52.74 | 53.20 | 52.33 | 52.86 | 297K | -0.13% |
| 2026-04-07 | 52.39 | 53.13 | 52.37 | 52.93 | 144K | +0.84% |
| 2026-04-06 | 52.46 | 52.88 | 52.40 | 52.49 | 74K | -0.44% |
| 2026-04-02 | 52.51 | 52.97 | 52.15 | 52.72 | 140K | +0.82% |
| 2026-04-01 | 51.88 | 52.39 | 51.67 | 52.29 | 300K | +0.81% |
| 2026-03-31 | 51.84 | 51.99 | 51.33 | 51.87 | 297K | +0.08% |
| 2026-03-30 | 51.70 | 52.05 | 51.31 | 51.83 | 265K | +0.88% |
| 2026-03-27 | 51.57 | 51.57 | 50.99 | 51.38 | 307K | -0.37% |
| 2026-03-26 | 51.29 | 51.93 | 50.80 | 51.57 | 247K | +0.96% |
Full EMA Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See EMA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EMA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EMA vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonEMA — Frequently Asked Questions
Quick answers to the most common questions about buying EMA stock.
How has EMA stock performed recently?
EMA returned +17.1% over the past year, beating its 5-year annualized CAGR of +2.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EMA's all-time high price?
Emera Incorporated reached $54.06 on 2026-04-10. The 52-week high is $54.06. Current 1-year return of +17.1% places the stock closer to historical peaks.
Where can I download EMA historical price data?
This page provides EMA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.