EEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	73.83	74.96	73.79	74.96	74.96	1.57%	17,018
Feb 19, 2026	73.65	73.84	73.50	73.80	73.80	-0.05%	20,242
Feb 18, 2026	73.76	74.13	73.64	73.84	73.84	0.34%	7,736
Feb 17, 2026	73.40	73.78	72.96	73.59	73.59	-0.24%	28,326
Feb 13, 2026	73.18	73.77	72.86	73.77	73.77	0.42%	13,360
Feb 12, 2026	74.32	74.35	73.24	73.46	73.46	-0.85%	16,317
Feb 11, 2026	73.65	74.11	73.38	74.09	74.09	1.12%	26,235
Feb 10, 2026	73.28	73.44	73.13	73.27	73.27	-0.30%	9,622
Feb 9, 2026	73.17	73.59	73.05	73.49	73.49	1.75%	11,772
Feb 6, 2026	71.60	72.26	71.60	72.23	72.23	1.18%	12,869
Feb 5, 2026	71.63	71.83	71.26	71.39	71.39	-1.13%	9,923
Feb 4, 2026	73.02	73.02	72.11	72.20	72.20	-0.04%	8,367
Feb 3, 2026	72.89	72.89	71.89	72.23	72.23	-0.12%	20,234
Feb 2, 2026	71.17	72.32	71.17	72.32	72.32	0.42%	21,741
Jan 30, 2026	72.63	72.89	71.83	72.02	72.02	-1.22%	23,828
Jan 29, 2026	73.21	73.21	72.01	72.91	72.91	-0.04%	17,764
Jan 28, 2026	73.22	73.35	72.68	72.94	72.94	0.21%	20,822
Jan 27, 2026	72.07	72.79	72.05	72.79	72.79	1.60%	33,072
Jan 26, 2026	71.40	71.79	71.40	71.64	71.64	1.08%	8,436
Jan 23, 2026	70.28	70.91	70.27	70.88	70.88	0.39%	11,532
Jan 22, 2026	70.45	70.71	70.27	70.60	70.60	1.16%	20,393
Jan 21, 2026	69.46	70.00	69.46	69.79	69.79	0.97%	36,058
Jan 20, 2026	69.21	69.54	69.04	69.12	69.12	-0.25%	29,775
Jan 16, 2026	69.34	69.40	69.20	69.29	69.29	-0.39%	14,153
Jan 15, 2026	69.74	69.85	69.50	69.56	69.56	0.38%	22,829
Jan 14, 2026	69.35	69.39	69.08	69.30	69.30	0.57%	19,490
Jan 13, 2026	69.22	69.24	68.85	68.91	68.91	-0.55%	21,058
Jan 12, 2026	68.83	69.40	68.83	69.29	69.29	0.60%	19,757
Jan 9, 2026	68.68	68.89	68.47	68.88	68.88	0.34%	17,646
Jan 8, 2026	68.57	68.68	68.44	68.65	68.65	-0.41%	13,630
Jan 7, 2026	68.99	69.16	68.90	68.93	68.93	0.15%	23,860
Jan 6, 2026	68.70	68.99	68.70	68.83	68.83	0.34%	26,665
Jan 5, 2026	68.18	68.60	68.18	68.60	68.60	0.54%	28,206
Jan 2, 2026	68.07	68.23	67.92	68.23	68.23	1.11%	100,129
Dec 31, 2025	67.30	67.55	67.17	67.48	67.48	0.28%	40,397
Dec 30, 2025	67.07	67.32	67.05	67.29	67.29	0.58%	53,964
Dec 29, 2025	66.87	67.00	66.80	66.90	66.90	-0.62%	16,389
Dec 26, 2025	66.89	67.43	66.89	67.32	67.32	0.52%	77,395
Dec 24, 2025	66.92	67.08	66.92	66.98	66.98	0.23%	21,042
Dec 23, 2025	66.68	66.98	66.64	66.82	66.82	0.20%	146,048
Dec 22, 2025	66.50	66.71	66.50	66.69	66.69	0.56%	15,518
Dec 19, 2025	66.05	66.53	66.05	66.32	66.32	0.97%	33,552
Dec 18, 2025	65.48	65.83	65.48	65.68	65.68	0.88%	46,760
Dec 17, 2025	65.70	65.70	65.04	65.11	65.11	-0.90%	73,372
Dec 16, 2025	65.70	65.71	65.48	65.70	65.70	-3.13%	30,704
Dec 15, 2025	68.15	68.23	67.82	67.82	66.16	0.27%	22,456
Dec 12, 2025	68.31	68.37	67.54	67.64	65.98	-0.66%	318,371
Dec 11, 2025	67.88	68.14	67.80	68.09	66.42	-0.06%	4,329
Dec 10, 2025	67.81	68.22	67.69	68.13	66.46	0.31%	22,966
Dec 9, 2025	67.71	67.93	67.71	67.92	66.26	0.58%	5,594