EEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	21,902
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
Dec 8, 2025	67.77	67.77	67.43	67.53	65.88	-0.63%	8,831
Dec 5, 2025	68.46	68.46	67.96	67.96	66.30	-0.04%	5,216
Dec 4, 2025	68.24	68.24	67.96	67.99	66.32	-0.09%	8,178
Dec 3, 2025	67.86	68.11	67.86	68.05	66.38	0.10%	8,173
Dec 2, 2025	68.04	68.07	67.79	67.99	66.32	-0.32%	13,868
Dec 1, 2025	67.94	68.30	67.94	68.21	66.53	-0.28%	50,240
Nov 28, 2025	68.31	68.44	68.28	68.40	66.72	0.92%	4,735
Nov 26, 2025	67.47	67.80	67.43	67.77	66.11	0.68%	10,725
Nov 25, 2025	67.04	67.35	66.85	67.31	65.66	0.35%	22,787
Nov 24, 2025	66.66	67.10	66.66	67.08	65.44	0.71%	7,465
Nov 21, 2025	66.26	66.77	65.99	66.61	64.98	-0.39%	29,818
Nov 20, 2025	68.08	68.13	66.87	66.87	65.23	-0.93%	27,537
Nov 19, 2025	67.46	67.82	67.34	67.49	65.84	-0.34%	19,513