EEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	114.32	114.32	111.53	112.87	112.54	-3.08%	119,556
May 11, 2026	116.37	116.98	116.06	116.46	116.12	0.14%	62,894
May 8, 2026	115.94	116.60	115.77	116.30	115.96	1.54%	346,779
May 7, 2026	116.01	116.01	114.29	114.54	114.21	-1.00%	57,818
May 6, 2026	114.71	115.86	114.19	115.70	115.36	3.07%	129,015
May 5, 2026	111.56	112.91	111.56	112.25	111.92	1.84%	123,400
May 4, 2026	110.75	111.51	109.86	110.22	109.90	0.15%	200,034
May 1, 2026	109.86	111.39	109.86	110.05	109.73	0.18%	24,011
Apr 30, 2026	108.77	110.06	108.02	109.86	109.53	2.10%	29,783
Apr 29, 2026	108.13	108.42	107.23	107.60	107.29	-0.15%	246,212
Apr 28, 2026	107.51	107.99	107.20	107.76	107.45	-0.94%	204,918
Apr 27, 2026	109.29	109.29	108.58	108.78	108.46	0.04%	90,812
Apr 24, 2026	108.03	109.01	107.82	108.74	108.42	2.36%	136,953
Apr 23, 2026	106.98	107.42	105.30	106.23	105.92	-1.65%	28,352
Apr 22, 2026	107.14	108.13	107.14	108.02	107.70	2.10%	785,173
Apr 21, 2026	107.73	107.79	105.54	105.79	105.48	-1.36%	45,590
Apr 20, 2026	107.31	107.34	106.70	107.25	106.94	-0.58%	52,456
Apr 17, 2026	107.85	109.16	107.46	107.88	107.57	1.94%	127,328
Apr 16, 2026	105.82	106.55	105.19	105.83	105.52	0.73%	807,879