EMDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	36.19	36.46	36.19	36.37	36.37	0.42%	3,601
Mar 10, 2026	36.28	37.04	36.17	36.22	36.22	0.78%	3,643
Mar 9, 2026	34.73	35.95	34.43	35.94	35.94	1.99%	5,303
Mar 6, 2026	34.92	35.47	34.85	35.24	35.24	-1.59%	6,400
Mar 5, 2026	36.35	36.35	35.23	35.81	35.81	-3.24%	7,987
Mar 4, 2026	36.44	37.25	36.44	37.01	37.01	1.55%	16,173
Mar 3, 2026	36.34	36.63	35.29	36.45	36.44	-6.54%	18,061
Mar 2, 2026	38.88	39.13	38.55	39.00	39.00	-1.45%	3,692
Feb 27, 2026	39.43	39.70	39.37	39.57	39.57	-0.04%	9,781
Feb 26, 2026	39.73	39.73	39.17	39.58	39.58	0.13%	3,090
Feb 25, 2026	39.53	39.62	39.35	39.53	39.53	1.47%	9,173
Feb 24, 2026	38.53	39.02	38.53	38.96	38.96	2.34%	4,578
Feb 23, 2026	38.31	38.45	38.00	38.07	38.07	-0.79%	5,504
Feb 20, 2026	37.68	38.41	37.68	38.37	38.37	2.62%	8,800
Feb 19, 2026	37.24	37.39	37.24	37.39	37.39	0.25%	1,709
Feb 18, 2026	37.47	37.54	37.21	37.30	37.30	0.56%	4,770
Feb 17, 2026	37.11	37.20	36.57	37.09	37.09	-1.19%	8,775
Feb 13, 2026	37.00	37.54	36.99	37.54	37.54	0.21%	8,471
Feb 12, 2026	38.01	38.07	37.40	37.46	37.46	-0.55%	13,600
Feb 11, 2026	37.15	37.67	37.12	37.67	37.67	1.95%	5,858
Feb 10, 2026	37.08	37.08	36.87	36.95	36.94	-0.12%	8,013
Feb 9, 2026	36.59	37.06	36.56	36.99	36.99	1.17%	32,246
Feb 6, 2026	36.29	36.56	36.23	36.56	36.56	3.06%	4,031
Feb 5, 2026	35.52	35.61	35.33	35.48	35.47	-1.24%	3,174
Feb 4, 2026	36.55	36.55	35.52	35.92	35.92	-1.47%	16,407
Feb 3, 2026	36.56	36.56	36.32	36.46	36.46	1.87%	1,983
Feb 2, 2026	35.32	35.79	35.28	35.79	35.79	1.10%	14,751
Jan 30, 2026	36.12	36.12	35.27	35.40	35.40	-3.03%	3,600
Jan 29, 2026	36.91	36.91	35.95	36.51	36.51	-0.64%	3,156
Jan 28, 2026	36.64	36.74	36.30	36.74	36.74	1.17%	5,544
Jan 27, 2026	35.68	36.33	35.68	36.32	36.32	3.41%	6,193
Jan 26, 2026	35.33	35.39	35.12	35.12	35.12	0.32%	3,618
Jan 23, 2026	34.54	35.15	34.54	35.01	35.01	0.64%	2,854
Jan 22, 2026	34.55	34.83	34.45	34.79	34.79	1.47%	8,916
Jan 21, 2026	34.28	34.28	34.28	34.28	34.28	1.86%	391
Jan 20, 2026	33.56	33.73	33.56	33.66	33.66	-0.50%	3,643
Jan 16, 2026	33.65	33.83	33.50	33.83	33.83	0.50%	13,575
Jan 15, 2026	33.73	33.97	33.62	33.66	33.66	0.45%	4,393
Jan 14, 2026	33.42	33.51	33.30	33.51	33.51	1.21%	4,041
Jan 13, 2026	33.27	33.27	33.02	33.11	33.11	-0.60%	12,145
Jan 12, 2026	33.17	33.48	33.17	33.31	33.31	0.97%	14,444
Jan 9, 2026	32.94	33.01	32.90	32.99	32.99	0.73%	1,252
Jan 8, 2026	32.80	32.80	32.63	32.75	32.75	-0.62%	14,979
Jan 7, 2026	32.80	32.95	32.80	32.95	32.95	-0.43%	5,892
Jan 6, 2026	33.04	33.10	33.02	33.09	33.09	1.36%	1,571
Jan 5, 2026	32.50	32.68	32.48	32.65	32.65	1.63%	18,091
Jan 2, 2026	32.04	32.13	31.94	32.13	32.13	2.52%	5,306
Dec 31, 2025	31.47	31.47	31.30	31.34	31.34	-0.33%	2,477
Dec 30, 2025	31.63	31.65	31.44	31.44	31.44	0.46%	3,586
Dec 29, 2025	31.14	31.32	31.07	31.30	31.30	0.60%	14,454