EMDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	42.50	42.76	42.41	42.71	42.71	0.70%	2,550
Jun 11, 2026	40.79	42.49	40.79	42.41	42.41	5.59%	8,285
Jun 10, 2026	40.66	40.80	40.13	40.16	40.16	-2.01%	6,616
Jun 9, 2026	41.69	41.69	40.19	40.99	40.99	0.37%	4,340
Jun 8, 2026	41.04	41.07	40.69	40.84	40.84	1.75%	4,072
Jun 5, 2026	41.45	41.45	40.05	40.13	40.13	-6.87%	28,154
Jun 4, 2026	42.74	43.17	42.71	43.09	43.09	-1.09%	3,126
Jun 3, 2026	43.75	43.85	43.48	43.57	43.57	-1.32%	4,659
Jun 2, 2026	43.74	44.15	43.74	44.15	44.15	0.81%	5,709
Jun 1, 2026	43.48	44.06	43.27	43.80	43.80	1.47%	5,308
May 29, 2026	43.25	43.32	43.02	43.16	43.16	-0.09%	4,036
May 28, 2026	42.62	43.26	42.54	43.20	43.20	0.75%	4,334
May 27, 2026	43.20	43.28	42.73	42.88	42.88	-0.03%	11,285
May 26, 2026	42.36	42.90	42.36	42.89	42.89	4.59%	7,499
May 22, 2026	41.23	41.24	40.99	41.01	41.01	-0.61%	5,091
May 21, 2026	40.68	41.43	40.68	41.26	41.26	0.99%	2,546
May 20, 2026	40.02	40.90	40.02	40.86	40.86	2.63%	9,229
May 19, 2026	39.55	40.17	39.45	39.81	39.81	-1.53%	4,246
May 18, 2026	40.43	40.45	40.06	40.43	40.43	0.45%	30,194
May 15, 2026	40.32	40.42	40.23	40.25	40.25	-3.87%	7,946
May 14, 2026	41.78	42.02	41.69	41.87	41.87	0.73%	5,012
May 13, 2026	41.42	41.83	41.33	41.57	41.57	1.40%	4,599
May 12, 2026	41.24	41.24	40.39	40.99	40.99	-2.94%	10,611
May 11, 2026	42.26	42.38	42.17	42.23	42.23	0.02%	6,816
May 8, 2026	41.73	42.29	41.73	42.22	42.22	2.25%	6,981
May 7, 2026	41.86	41.86	41.29	41.29	41.29	-1.50%	20,212
May 6, 2026	41.53	41.92	41.35	41.92	41.92	4.15%	10,182
May 5, 2026	40.04	40.40	40.04	40.25	40.25	2.58%	4,260
May 4, 2026	39.62	39.76	39.18	39.24	39.24	-0.36%	96,720
May 1, 2026	39.27	39.45	39.24	39.38	39.38	0.17%	12,107
Apr 30, 2026	38.85	39.31	38.69	39.31	39.31	2.49%	4,832
Apr 29, 2026	38.83	38.83	38.36	38.36	38.36	-1.32%	7,522
Apr 28, 2026	38.79	38.92	38.75	38.87	38.87	-1.33%	4,582
Apr 27, 2026	39.47	39.48	39.36	39.40	39.40	0.05%	4,451
Apr 24, 2026	39.12	39.45	39.00	39.38	39.37	1.76%	8,865
Apr 23, 2026	39.14	39.27	38.68	38.70	38.69	-1.65%	4,470
Apr 22, 2026	39.29	39.39	39.25	39.35	39.35	1.26%	6,407
Apr 21, 2026	39.68	39.70	38.86	38.86	38.86	-1.97%	4,956
Apr 20, 2026	39.67	39.67	39.41	39.64	39.64	-1.00%	1,795
Apr 17, 2026	40.02	40.35	40.00	40.04	40.04	1.64%	15,396
Apr 16, 2026	39.44	39.44	39.23	39.39	39.39	0.17%	6,798
Apr 15, 2026	39.36	39.38	39.18	39.32	39.32	-0.37%	5,304
Apr 14, 2026	39.29	39.47	39.29	39.47	39.47	1.31%	27,654
Apr 13, 2026	38.24	38.98	38.24	38.96	38.96	1.52%	7,914
Apr 10, 2026	38.48	38.62	38.36	38.37	38.37	0.14%	6,666
Apr 9, 2026	37.91	38.38	37.91	38.32	38.32	-	7,826
Apr 8, 2026	38.89	38.89	38.13	38.32	38.32	5.97%	8,567
Apr 7, 2026	35.95	36.51	35.03	36.16	36.16	1.04%	5,897
Apr 6, 2026	35.91	35.91	35.70	35.79	35.79	1.55%	12,809
Apr 2, 2026	35.23	35.24	35.17	35.24	35.24	-1.31%	2,447