EMDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	41.44	41.44	41.19	41.25	41.25	-	3,335
Aug 13, 2026	41.25	41.46	41.25	41.25	41.25	0.21%	4,072
Aug 12, 2026	41.25	41.27	41.10	41.16	41.16	1.54%	2,783
Aug 11, 2026	40.83	40.91	40.43	40.54	40.54	0.20%	36,050
Aug 10, 2026	40.39	40.54	40.39	40.46	40.46	-0.94%	30,141
Aug 7, 2026	41.16	41.16	40.62	40.84	40.84	0.94%	1,136
Aug 6, 2026	40.74	40.74	40.46	40.46	40.46	-1.37%	3,175
Aug 5, 2026	41.15	41.16	41.01	41.02	41.02	-0.04%	4,897
Aug 4, 2026	40.90	41.15	40.84	41.03	41.03	2.42%	5,804
Aug 3, 2026	39.70	40.07	39.70	40.07	40.07	0.42%	38,187
Jul 31, 2026	40.63	40.63	39.90	39.90	39.90	0.46%	5,786
Jul 30, 2026	39.26	39.72	39.26	39.72	39.72	4.31%	813
Jul 29, 2026	38.13	38.59	38.01	38.07	38.07	-2.31%	4,882
Jul 28, 2026	38.85	39.13	38.59	38.97	38.97	-1.74%	12,884
Jul 27, 2026	39.93	40.06	39.17	39.67	39.67	0.20%	15,917
Jul 24, 2026	39.78	40.04	39.49	39.59	39.59	-1.87%	5,705
Jul 23, 2026	40.65	40.90	40.22	40.34	40.34	-1.19%	4,702
Jul 22, 2026	40.82	40.96	40.75	40.83	40.83	-0.02%	2,035
Jul 21, 2026	40.44	40.84	40.44	40.84	40.84	3.39%	2,250
Jul 20, 2026	37.87	41.68	37.87	39.50	39.50	-0.29%	112,296
Jul 17, 2026	38.90	39.92	38.89	39.61	39.61	-0.79%	9,404
Jul 16, 2026	40.22	40.28	39.78	39.93	39.93	-2.74%	65,655
Jul 15, 2026	41.35	41.35	40.62	41.05	41.05	-0.64%	6,767
Jul 14, 2026	41.05	41.47	41.05	41.32	41.32	2.17%	34,628
Jul 13, 2026	40.96	40.96	40.42	40.44	40.44	-3.88%	9,507
Jul 10, 2026	41.73	42.14	41.73	42.07	42.07	0.49%	6,525
Jul 9, 2026	41.74	42.09	41.74	41.87	41.87	1.09%	15,587
Jul 8, 2026	41.02	41.41	40.80	41.41	41.41	-0.01%	3,028
Jul 7, 2026	41.76	41.77	41.25	41.42	41.42	-3.09%	8,486
Jul 6, 2026	42.52	42.81	42.49	42.74	42.73	3.33%	27,243
Jul 2, 2026	42.00	42.39	40.90	41.36	41.36	-1.19%	39,704
Jul 1, 2026	42.08	42.41	41.86	41.86	41.86	-3.12%	3,383
Jun 30, 2026	42.83	43.25	42.83	43.20	43.20	1.19%	8,574
Jun 29, 2026	42.58	42.73	41.82	42.70	42.70	-0.05%	11,838
Jun 26, 2026	42.76	43.06	42.71	42.72	42.72	-1.12%	6,553
Jun 25, 2026	43.76	43.76	43.02	43.20	43.20	2.36%	47,987
Jun 24, 2026	42.56	42.64	42.25	42.38	42.21	-0.21%	6,902
Jun 23, 2026	42.38	42.92	42.38	42.47	42.29	-5.54%	5,820
Jun 22, 2026	45.02	45.03	44.81	44.96	44.77	0.04%	18,295
Jun 18, 2026	44.65	45.01	44.65	44.94	44.75	3.08%	6,667
Jun 17, 2026	44.38	44.63	43.60	43.60	43.41	-	6,087
Jun 16, 2026	44.10	44.21	43.60	43.60	43.41	-1.03%	5,817
Jun 15, 2026	44.20	44.21	43.95	44.05	43.87	3.15%	17,189
Jun 12, 2026	42.50	42.76	42.41	42.71	42.53	0.70%	2,550
Jun 11, 2026	40.79	42.49	40.79	42.41	42.23	5.59%	8,285
Jun 10, 2026	40.66	40.80	40.13	40.16	40.00	-2.01%	6,616
Jun 9, 2026	41.69	41.69	40.19	40.99	40.82	0.37%	4,340
Jun 8, 2026	41.04	41.07	40.69	40.84	40.67	1.75%	4,072
Jun 5, 2026	41.45	41.45	40.05	40.13	39.96	-6.87%	28,154
Jun 4, 2026	42.74	43.17	42.71	43.09	42.91	-1.09%	3,126