Emera Incorporated (EMA) Stock Price History
Historical prices from 2010 to 2026
- 1M
- +4.1%
- 3M
- +0.5%
- YTD
- +8.0%
- 1Y
- +16.7%
- 3Y
- +9.5%
- 5Y
- +3.1%
Loading 10-year price history...
EMA Historical Performance
EMA Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- +33.2%
- 2011 annual price return
- +2.2%
- 2012 annual price return
- +8.1%
- 2013 annual price return
- -19.4%
- 2014 annual price return
- +16.2%
- 2015 annual price return
- -5.5%
- 2016 annual price return
- +10.2%
- 2017 annual price return
- +11.1%
- 2018 annual price return
- -15.1%
- 2019 annual price return
- +34.3%
- 2020 annual price return
- -0.1%
- 2021 annual price return
- +19.3%
- 2022 annual price return
- -25.0%
- 2023 annual price return
- -1.6%
- 2024 annual price return
- -2.1%
- 2025 annual price return
- +32.5%
- 2026 annual price return
- +5.7%
EMA Stock Price Trajectory (2010–2026)
As of July 8, 2026, Emera Incorporated (EMA) trades at $53.19, representing a +16.7% return over the past year. The stock has delivered a +40.7% total return over five years (+3.1% 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 -1.6%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers AES (+26.9% 1Y), ETR (+41.0% 1Y), and PPL (+8.0% 1Y), EMA has underperformed the peer group average. Compare EMA vs AES →
EMA Historical Price Data · from 2010
Rows 1–50 of 4,151| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 52.73 | 53.61 | 52.70 | 53.19 | 229K | +1.60% |
| 2026-07-06 | 53.07 | 53.07 | 52.10 | 52.35 | 245K | -2.09% |
| 2026-07-02 | 52.66 | 53.49 | 52.43 | 53.47 | 268K | +2.30% |
| 2026-07-01 | 52.91 | 53.40 | 52.18 | 52.27 | 114K | -1.41% |
| 2026-06-30 | 53.32 | 53.32 | 52.57 | 53.02 | 228K | -0.51% |
| 2026-06-29 | 53.63 | 53.63 | 53.12 | 53.29 | 233K | -0.95% |
| 2026-06-26 | 53.49 | 53.80 | 53.37 | 53.80 | 18K | +1.01% |
| 2026-06-25 | 53.04 | 53.47 | 52.76 | 53.26 | 220K | +0.68% |
| 2026-06-24 | 52.44 | 52.95 | 52.18 | 52.90 | 207K | +0.92% |
| 2026-06-23 | 52.00 | 52.64 | 51.91 | 52.42 | 161K | +1.12% |
| 2026-06-22 | 51.60 | 52.33 | 51.60 | 51.84 | 226K | +0.10% |
| 2026-06-18 | 51.76 | 52.16 | 51.33 | 51.79 | 409K | +0.08% |
| 2026-06-17 | 52.38 | 52.57 | 51.52 | 51.75 | 346K | -1.52% |
| 2026-06-16 | 52.62 | 53.14 | 52.45 | 52.55 | 159K | -0.51% |
| 2026-06-15 | 52.59 | 52.93 | 51.98 | 52.82 | 71K | +0.49% |
| 2026-06-12 | 51.33 | 52.67 | 51.33 | 52.56 | 208K | +0.98% |
| 2026-06-11 | 52.48 | 52.48 | 51.68 | 52.05 | 274K | -0.29% |
| 2026-06-10 | 51.90 | 52.45 | 51.85 | 52.20 | 163K | +1.05% |
| 2026-06-09 | 51.31 | 52.18 | 51.08 | 51.66 | 210K | +1.12% |
| 2026-06-08 | 51.80 | 52.06 | 50.86 | 51.09 | 228K | -1.29% |
| 2026-06-05 | 51.61 | 51.81 | 51.13 | 51.76 | 70K | +0.56% |
| 2026-06-04 | 51.13 | 51.47 | 50.58 | 51.47 | 176K | +1.28% |
| 2026-06-03 | 51.22 | 51.99 | 50.76 | 50.82 | 328K | -0.86% |
| 2026-06-02 | 51.16 | 51.76 | 51.07 | 51.26 | 368K | +0.81% |
| 2026-06-01 | 51.75 | 51.98 | 50.82 | 50.85 | 349K | -2.51% |
| 2026-05-29 | 52.98 | 53.38 | 52.03 | 52.16 | 258K | -1.04% |
| 2026-05-28 | 53.49 | 53.65 | 52.49 | 52.71 | 346K | -1.72% |
| 2026-05-27 | 53.07 | 53.75 | 53.04 | 53.63 | 199K | +0.52% |
| 2026-05-26 | 52.97 | 53.57 | 52.97 | 53.35 | 132K | +0.43% |
| 2026-05-22 | 53.02 | 53.28 | 52.70 | 53.12 | 9K | +0.47% |
| 2026-05-21 | 52.52 | 53.10 | 52.43 | 52.87 | 173K | +0.63% |
| 2026-05-20 | 52.64 | 52.88 | 52.45 | 52.54 | 207K | +0.23% |
| 2026-05-19 | 51.81 | 52.51 | 51.81 | 52.42 | 168K | +0.83% |
| 2026-05-18 | 51.88 | 52.16 | 51.59 | 51.99 | 97K | +0.72% |
| 2026-05-15 | 52.16 | 52.40 | 51.49 | 51.62 | 201K | -1.26% |
| 2026-05-14 | 52.57 | 52.76 | 52.24 | 52.28 | 205K | -0.42% |
| 2026-05-13 | 52.50 | 52.66 | 51.63 | 52.50 | 163K | +0.38% |
| 2026-05-12 | 52.31 | 52.41 | 51.98 | 52.30 | 167K | +0.13% |
| 2026-05-11 | 52.70 | 53.01 | 52.15 | 52.23 | 154K | -0.70% |
| 2026-05-08 | 53.02 | 53.38 | 52.55 | 52.60 | 274K | +0.79% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EMA — Frequently Asked Questions
Quick answers to the most common questions about buying EMA stock.
How has EMA stock performed recently?
EMA returned +16.7% over the past year, beating its 5-year annualized CAGR of +3.1%. 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 +16.7% 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 2010-2026, downloadable in CSV format.