EEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	111.32	111.42	110.15	111.36	-	-0.46%	40,049
Jul 23, 2026	111.98	112.72	110.97	111.87	111.87	-1.02%	130,357
Jul 22, 2026	112.30	113.28	112.22	113.02	113.02	0.16%	341,982
Jul 21, 2026	112.65	113.45	112.39	112.84	112.84	2.37%	30,660
Jul 20, 2026	111.03	111.21	110.03	110.23	110.23	0.47%	29,319
Jul 17, 2026	108.68	111.09	107.88	109.71	109.71	-1.58%	158,684
Jul 16, 2026	112.28	112.28	111.14	111.48	111.48	-1.54%	24,272
Jul 15, 2026	113.82	114.33	112.19	113.22	113.22	0.11%	28,471
Jul 14, 2026	113.06	113.53	112.64	113.09	113.09	1.39%	33,531
Jul 13, 2026	113.21	113.21	111.50	111.54	111.54	-3.06%	39,861
Jul 10, 2026	114.93	115.37	114.43	115.06	115.06	0.15%	171,554
Jul 9, 2026	114.64	115.48	114.41	114.89	114.89	0.90%	25,097
Jul 8, 2026	112.65	114.38	112.01	113.87	113.87	0.62%	209,200
Jul 7, 2026	113.90	114.22	112.65	113.17	113.17	-2.68%	24,746
Jul 6, 2026	116.07	116.73	115.51	116.29	116.29	2.57%	46,621
Jul 2, 2026	114.87	115.96	112.24	113.38	113.38	-1.06%	65,744
Jul 1, 2026	115.48	116.21	114.60	114.60	114.60	-2.02%	85,546
Jun 30, 2026	116.36	117.43	116.15	116.96	116.96	1.27%	68,679
Jun 29, 2026	114.79	115.58	113.41	115.49	115.49	1.07%	37,831
Jun 26, 2026	113.47	115.13	113.35	114.27	114.27	-1.41%	37,544
Jun 25, 2026	117.75	117.76	115.06	115.91	115.91	0.58%	139,648
Jun 24, 2026	115.41	115.94	114.02	115.24	115.24	-0.10%	2,704,943
Jun 23, 2026	115.64	116.86	114.82	115.36	115.36	-5.06%	1,454,938
Jun 22, 2026	121.73	122.73	121.28	121.51	121.51	0.76%	58,501
Jun 18, 2026	120.03	120.91	119.98	120.59	120.59	2.88%	79,550
Jun 17, 2026	119.23	119.68	117.08	117.21	117.21	-0.48%	164,699
Jun 16, 2026	118.78	119.64	117.72	117.77	117.77	-1.68%	58,563
Jun 15, 2026	119.78	120.12	119.32	119.78	119.78	3.29%	28,089
Jun 12, 2026	116.15	117.00	115.84	116.30	115.96	0.47%	53,952
Jun 11, 2026	113.03	116.05	112.29	115.76	115.42	3.40%	174,737
Jun 10, 2026	112.95	114.56	111.84	111.95	111.62	-1.35%	28,305
Jun 9, 2026	116.07	116.44	110.54	113.48	113.15	0.08%	93,927
Jun 8, 2026	114.18	115.47	113.03	113.39	113.06	1.50%	372,605
Jun 5, 2026	115.30	115.47	111.49	111.71	111.38	-6.22%	83,270
Jun 4, 2026	118.41	119.40	117.53	119.12	118.77	-0.85%	133,533
Jun 3, 2026	121.00	121.42	119.73	120.14	119.79	-1.17%	44,899
Jun 2, 2026	121.06	122.07	120.57	121.56	121.21	0.93%	93,574
Jun 1, 2026	119.08	121.00	118.80	120.44	120.09	2.18%	58,766
May 29, 2026	118.54	118.94	117.68	117.87	117.53	-0.03%	33,406
May 28, 2026	116.13	118.34	115.87	117.91	117.57	0.35%	86,206
May 27, 2026	118.11	118.59	116.35	117.50	117.16	-0.20%	154,054
May 26, 2026	116.58	118.02	116.58	117.74	117.39	4.18%	42,186
May 22, 2026	113.52	113.92	112.80	113.01	112.68	0.09%	550,722
May 21, 2026	112.01	113.43	111.78	112.91	112.58	0.86%	84,887
May 20, 2026	110.72	112.18	110.50	111.95	111.62	1.72%	42,730
May 19, 2026	109.17	111.15	108.77	110.06	109.74	-1.18%	59,402
May 18, 2026	113.03	113.29	110.34	111.38	111.05	-0.45%	76,256
May 15, 2026	112.42	112.60	111.55	111.88	111.55	-3.39%	63,731
May 14, 2026	115.28	116.00	115.03	115.80	115.46	0.08%	43,249
May 13, 2026	114.47	116.01	114.05	115.71	115.37	2.52%	116,853