EEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	99.59	100.54	99.30	100.26	100.26	0.28%	143,467
Jan 22, 2026	99.96	100.30	99.60	99.98	99.98	0.59%	245,985
Jan 21, 2026	98.77	99.94	98.68	99.40	99.40	1.51%	102,187
Jan 20, 2026	98.35	98.69	97.73	97.92	97.92	-1.11%	68,343
Jan 16, 2026	99.41	99.41	98.53	99.02	99.02	-0.55%	41,196
Jan 15, 2026	99.36	99.96	99.15	99.56	99.56	0.80%	40,323
Jan 14, 2026	98.69	98.92	98.31	98.77	98.77	0.30%	32,436
Jan 13, 2026	99.10	99.12	98.21	98.48	98.48	-0.89%	57,324
Jan 12, 2026	98.15	99.60	98.15	99.36	99.36	1.35%	39,633
Jan 9, 2026	97.77	98.13	97.36	98.04	98.04	0.43%	33,780
Jan 8, 2026	97.31	97.74	97.25	97.62	97.62	-0.05%	57,067
Jan 7, 2026	98.14	98.16	97.54	97.67	97.67	-0.84%	49,972
Jan 6, 2026	98.35	98.70	98.20	98.50	98.50	0.71%	58,079
Jan 5, 2026	97.55	97.88	97.13	97.81	97.81	1.03%	107,633
Jan 2, 2026	96.09	96.83	95.75	96.81	96.81	2.97%	75,185
Dec 31, 2025	94.19	94.26	93.78	94.02	94.02	-0.20%	29,919
Dec 30, 2025	94.16	94.40	94.03	94.21	94.21	0.28%	49,614
Dec 29, 2025	93.74	93.98	93.49	93.95	93.95	0.01%	45,252
Dec 26, 2025	93.22	94.02	93.15	93.94	93.94	0.78%	51,211
Dec 24, 2025	93.14	93.26	92.82	93.21	93.21	0.31%	20,050
Dec 23, 2025	92.16	92.98	92.16	92.92	92.92	0.55%	148,097
Dec 22, 2025	92.41	92.53	92.13	92.41	92.41	0.53%	51,328
Dec 19, 2025	91.46	92.32	91.46	91.92	91.92	1.11%	33,800
Dec 18, 2025	91.10	91.58	90.83	90.91	90.91	1.29%	47,764
Dec 17, 2025	90.89	91.21	89.63	89.75	89.75	-0.89%	61,445
Dec 16, 2025	90.32	90.63	89.94	90.56	90.56	-1.57%	54,912
Dec 15, 2025	92.94	93.00	92.00	92.00	90.80	-0.50%	31,998
Dec 12, 2025	93.57	93.78	92.25	92.46	91.25	-1.38%	34,703
Dec 11, 2025	93.56	93.86	93.16	93.75	92.52	-0.55%	146,785
Dec 10, 2025	93.67	94.46	93.42	94.27	93.04	1.01%	39,315
Dec 9, 2025	93.19	93.52	93.16	93.33	92.11	-0.42%	45,354
Dec 8, 2025	94.18	94.22	93.40	93.72	92.49	-0.07%	63,270
Dec 5, 2025	93.85	94.25	93.70	93.79	92.56	1.24%	34,114
Dec 4, 2025	92.92	92.92	92.52	92.64	91.43	-0.34%	56,150
Dec 3, 2025	92.56	93.02	92.52	92.95	91.74	0.04%	25,392
Dec 2, 2025	93.03	93.14	92.53	92.91	91.70	0.02%	283,720
Dec 1, 2025	92.78	93.45	92.70	92.89	91.67	-0.21%	67,693
Nov 28, 2025	92.82	93.17	92.77	93.09	91.87	0.21%	22,445
Nov 26, 2025	92.82	93.18	92.38	92.89	91.68	0.68%	37,858
Nov 25, 2025	92.09	92.28	91.36	92.26	91.05	0.19%	54,654
Nov 24, 2025	91.18	92.09	91.14	92.09	90.88	1.07%	105,915
Nov 21, 2025	90.55	91.51	89.75	91.12	89.92	0.01%	62,650
Nov 20, 2025	93.42	93.69	91.11	91.11	89.91	-1.26%	40,115
Nov 19, 2025	92.20	92.85	92.12	92.27	91.06	-0.39%	45,127
Nov 18, 2025	92.44	93.10	92.09	92.63	91.42	-0.69%	40,989
Nov 17, 2025	93.74	94.27	92.90	93.27	92.05	-1.16%	44,162
Nov 14, 2025	93.73	95.00	93.61	94.37	93.14	0.05%	27,016
Nov 13, 2025	95.37	95.66	94.14	94.33	93.09	-1.17%	26,591
Nov 12, 2025	95.57	95.82	95.18	95.44	94.19	-0.01%	74,322
Nov 11, 2025	95.34	95.73	94.97	95.45	94.20	0.05%	82,488