EEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	96.69	98.24	96.58	97.63	97.63	-0.27%	135,809
Mar 5, 2026	98.63	99.50	96.48	97.89	97.89	-2.27%	4,464,367
Mar 4, 2026	99.87	101.25	99.30	100.16	100.16	0.47%	2,909,804
Mar 3, 2026	99.20	100.47	96.73	99.69	99.69	-4.75%	214,839
Mar 2, 2026	103.37	105.23	103.37	104.66	104.66	-1.73%	96,544
Feb 27, 2026	105.62	106.69	105.57	106.51	106.51	-0.19%	178,989
Feb 26, 2026	107.72	107.72	105.69	106.71	106.71	-1.08%	237,951
Feb 25, 2026	107.89	108.00	107.21	107.87	107.87	1.28%	76,954
Feb 24, 2026	105.91	106.84	105.59	106.51	106.51	1.56%	112,189
Feb 23, 2026	105.53	105.73	104.66	104.87	104.87	-1.20%	394,180
Feb 20, 2026	103.87	106.21	103.87	106.14	106.14	2.38%	64,436
Feb 19, 2026	103.61	103.83	103.08	103.68	103.68	-0.21%	142,369
Feb 18, 2026	103.89	104.66	103.50	103.89	103.89	0.23%	42,013
Feb 17, 2026	103.25	103.99	102.23	103.65	103.65	-0.20%	96,799
Feb 13, 2026	103.28	104.05	102.47	103.86	103.85	0.15%	289,414
Feb 12, 2026	105.21	105.21	103.23	103.70	103.70	-1.16%	130,786
Feb 11, 2026	104.10	105.00	103.59	104.92	104.91	1.66%	103,537
Feb 10, 2026	103.33	103.56	102.75	103.20	103.20	0.33%	114,541
Feb 9, 2026	102.07	103.06	101.98	102.86	102.86	0.70%	115,014
Feb 6, 2026	100.75	102.14	100.73	102.14	102.14	2.81%	97,327
Feb 5, 2026	99.50	100.20	98.96	99.35	99.35	-0.24%	68,434
Feb 4, 2026	101.56	101.56	99.01	99.59	99.59	-1.42%	72,481
Feb 3, 2026	101.58	101.58	99.90	101.02	101.02	0.18%	60,724
Feb 2, 2026	99.56	101.14	99.56	100.84	100.84	0.24%	50,214
Jan 30, 2026	101.71	101.98	100.09	100.60	100.60	-1.82%	65,723
Jan 29, 2026	103.05	103.05	100.84	102.47	102.47	-0.47%	92,924
Jan 28, 2026	103.22	103.22	102.38	102.95	102.95	0.57%	162,658
Jan 27, 2026	101.70	102.41	101.62	102.37	102.37	1.88%	83,613
Jan 26, 2026	100.14	100.74	100.07	100.48	100.48	0.22%	94,821
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