EEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	70.85	71.08	70.85	70.87	-	-0.75%	1,385
Jul 23, 2026	71.70	71.91	71.38	71.40	71.40	-1.26%	5,413
Jul 22, 2026	72.38	72.54	72.27	72.31	72.31	0.30%	5,041
Jul 21, 2026	71.94	72.25	71.77	72.09	72.09	1.89%	20,186
Jul 20, 2026	71.19	71.24	70.72	70.76	70.76	-1.30%	13,288
Jul 17, 2026	70.85	72.05	70.85	71.69	71.69	-1.52%	67,602
Jul 16, 2026	72.96	73.29	72.73	72.80	72.80	-1.35%	20,007
Jul 15, 2026	74.02	74.11	73.19	73.80	73.80	0.32%	29,154
Jul 14, 2026	73.56	73.60	73.38	73.56	73.56	0.18%	11,189
Jul 13, 2026	74.29	74.29	73.29	73.43	73.43	-2.45%	38,969
Jul 10, 2026	74.69	75.34	74.69	75.28	75.28	0.95%	18,160
Jul 9, 2026	74.13	74.59	73.96	74.57	74.57	1.61%	223,606
Jul 8, 2026	73.02	73.44	72.33	73.39	73.39	-0.66%	774,372
Jul 7, 2026	74.32	74.32	73.74	73.88	73.88	-2.55%	16,347
Jul 6, 2026	75.47	75.88	75.44	75.81	75.81	1.27%	59,825
Jul 2, 2026	75.23	76.00	74.35	74.86	74.86	0.39%	16,757
Jul 1, 2026	74.75	75.55	74.57	74.57	74.57	-1.74%	766,436
Jun 30, 2026	75.76	75.97	75.70	75.89	75.89	1.03%	13,245
Jun 29, 2026	74.82	75.12	74.42	75.12	75.11	1.03%	7,152
Jun 26, 2026	73.88	74.57	73.78	74.35	74.35	-0.39%	8,784
Jun 25, 2026	75.32	75.32	74.25	74.64	74.64	-0.43%	13,881
Jun 24, 2026	75.09	75.09	74.50	74.96	74.96	0.27%	21,248
Jun 23, 2026	74.79	75.38	74.76	74.76	74.76	-4.01%	16,617
Jun 22, 2026	78.15	78.50	77.86	77.88	77.88	-0.13%	16,702
Jun 18, 2026	77.89	78.11	77.82	77.98	77.98	2.03%	28,120
Jun 17, 2026	77.62	77.84	76.43	76.43	76.43	-0.39%	13,045
Jun 16, 2026	77.39	77.39	76.72	76.73	76.73	-1.48%	7,350
Jun 15, 2026	77.82	77.98	77.74	77.88	77.88	2.47%	8,499
Jun 12, 2026	76.26	76.93	76.02	76.48	76.00	0.43%	78,719
Jun 11, 2026	74.29	76.26	74.29	76.15	75.67	4.06%	15,158
Jun 10, 2026	73.87	74.58	73.18	73.18	72.72	-1.40%	26,119
Jun 9, 2026	75.48	75.60	72.89	74.22	73.76	0.37%	28,941
Jun 8, 2026	74.45	74.45	73.86	73.95	73.49	0.37%	15,778
Jun 5, 2026	75.49	75.49	73.64	73.68	73.22	-5.21%	13,268
Jun 4, 2026	77.36	77.80	77.30	77.73	77.24	0.49%	5,791
Jun 3, 2026	77.53	77.63	77.06	77.35	76.87	-1.36%	11,331
Jun 2, 2026	77.97	78.58	77.97	78.42	77.93	-0.02%	17,278
Jun 1, 2026	77.71	78.70	77.60	78.44	77.94	0.95%	38,080
May 29, 2026	78.04	78.04	77.53	77.70	77.21	-0.31%	8,745
May 28, 2026	77.15	78.18	77.15	77.94	77.45	0.39%	11,414
May 27, 2026	78.19	78.36	77.40	77.64	77.15	-1.76%	2,019,319
May 26, 2026	79.14	79.14	78.84	79.03	78.54	2.84%	9,668
May 22, 2026	76.96	77.17	76.72	76.85	76.37	1.53%	6,373
May 21, 2026	75.10	75.92	75.00	75.69	75.22	0.45%	27,256
May 20, 2026	74.34	75.37	74.28	75.35	74.88	1.17%	38,847
May 19, 2026	74.36	74.82	73.82	74.48	74.01	-1.67%	8,170
May 18, 2026	76.38	76.38	75.10	75.74	75.27	-0.23%	33,377
May 15, 2026	76.17	76.31	75.66	75.92	75.45	-2.91%	23,424
May 14, 2026	77.75	78.22	77.75	78.19	77.70	0.59%	4,390
May 13, 2026	77.13	77.75	77.07	77.73	77.25	0.86%	6,875