EMDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	43.75	43.85	43.48	43.57	43.38	-1.32%	4,659
Jun 2, 2026	43.74	44.15	43.74	44.15	43.97	0.81%	5,709
Jun 1, 2026	43.48	44.06	43.27	43.80	43.62	1.47%	5,308
May 29, 2026	43.25	43.32	43.02	43.16	42.98	-0.09%	4,039
May 28, 2026	42.62	43.26	42.54	43.20	43.02	0.75%	4,334
May 27, 2026	43.20	43.28	42.73	42.88	42.70	-0.03%	11,285
May 26, 2026	42.36	42.90	42.36	42.89	42.71	4.59%	7,499
May 22, 2026	41.23	41.24	40.99	41.01	40.84	-0.61%	5,091
May 21, 2026	40.68	41.43	40.68	41.26	41.09	0.99%	2,546
May 20, 2026	40.02	40.90	40.02	40.86	40.69	2.63%	9,229
May 19, 2026	39.55	40.17	39.45	39.81	39.64	-1.53%	4,246
May 18, 2026	40.43	40.45	40.06	40.43	40.26	0.45%	30,194
May 15, 2026	40.32	40.42	40.23	40.25	40.08	-3.87%	7,946
May 14, 2026	41.78	42.02	41.69	41.87	41.69	0.73%	5,012
May 13, 2026	41.42	41.83	41.33	41.57	41.39	1.40%	4,599