EMDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	37.87	38.46	37.82	38.29	38.29	-3.28%	163,413
Oct 23, 2026	39.36	39.59	39.34	39.59	39.59	0.27%	4,989
Oct 22, 2026	39.74	39.74	39.45	39.48	39.48	-2.70%	5,021
Oct 21, 2026	40.63	40.68	40.57	40.58	40.58	0.24%	2,808
Oct 20, 2026	40.31	40.70	40.31	40.48	40.48	0.29%	1,367
Oct 19, 2026	40.59	40.62	40.34	40.36	40.36	0.48%	15,891
Oct 16, 2026	40.48	40.59	40.17	40.17	40.17	-0.80%	3,734
Oct 15, 2026	40.03	40.52	40.03	40.50	40.50	-0.47%	3,227
Oct 14, 2026	40.98	40.98	40.65	40.69	40.69	-1.84%	11,227
Oct 13, 2026	41.42	41.46	41.39	41.45	41.45	-0.78%	3,390
Oct 12, 2026	41.77	41.78	41.74	41.78	41.78	-0.89%	1,826
Oct 9, 2026	41.91	42.15	41.87	42.15	42.15	1.43%	3,779
Oct 8, 2026	41.94	41.94	41.52	41.55	41.55	-1.89%	2,656
Oct 7, 2026	42.37	42.66	42.29	42.36	42.36	-1.64%	3,885
Oct 6, 2026	43.29	43.29	43.06	43.06	43.06	-0.41%	5,813
Oct 5, 2026	42.96	43.39	42.96	43.24	43.24	2.35%	4,712
Oct 2, 2026	41.98	42.30	41.90	42.25	42.25	1.61%	7,353
Oct 1, 2026	41.65	41.74	41.19	41.58	41.58	0.09%	8,752
Sep 30, 2026	41.90	41.95	41.54	41.54	41.54	-1.20%	7,275
Sep 29, 2026	42.10	42.20	41.89	42.05	42.05	0.38%	3,323
Sep 28, 2026	41.85	42.06	41.67	41.89	41.89	-1.98%	3,743
Sep 25, 2026	42.61	42.76	42.40	42.73	42.73	1.14%	21,906
Sep 24, 2026	42.55	42.55	42.16	42.25	42.25	-0.96%	39,339
Sep 23, 2026	43.14	43.15	42.79	42.84	42.66	-2.23%	2,274
Sep 22, 2026	43.48	43.89	43.39	43.82	43.63	0.70%	5,053
Sep 21, 2026	43.20	43.55	43.20	43.52	43.33	2.63%	1,592
Sep 18, 2026	42.41	42.41	42.16	42.40	42.22	-0.54%	3,799
Sep 17, 2026	42.54	42.63	42.51	42.63	42.45	1.91%	3,500
Sep 16, 2026	42.16	42.37	41.61	41.84	41.66	-0.21%	6,754
Sep 15, 2026	42.08	42.08	41.70	41.92	41.74	-0.21%	10,925
Sep 14, 2026	41.82	42.17	41.73	42.01	41.83	-2.98%	4,689
Sep 11, 2026	43.49	43.49	43.21	43.30	43.11	1.18%	7,557
Sep 10, 2026	42.73	43.03	42.73	42.80	42.61	-1.78%	86,105
Sep 9, 2026	43.71	43.87	43.48	43.57	43.38	-0.39%	7,543
Sep 8, 2026	43.80	43.92	43.74	43.74	43.55	1.11%	5,907
Sep 4, 2026	42.82	43.32	42.82	43.26	43.07	1.17%	1,867
Sep 3, 2026	42.63	42.76	42.38	42.76	42.58	1.05%	4,749
Sep 2, 2026	42.25	42.32	42.14	42.32	42.13	0.92%	2,811
Sep 1, 2026	42.13	42.33	41.88	41.93	41.75	-0.61%	3,452
Aug 31, 2026	42.14	42.19	42.01	42.19	42.00	0.41%	4,237
Aug 28, 2026	42.17	42.34	41.82	42.02	41.83	-0.81%	7,284
Aug 27, 2026	42.29	42.46	42.24	42.36	42.18	0.36%	3,097
Aug 26, 2026	42.41	42.41	42.21	42.21	42.03	-0.56%	5,565
Aug 25, 2026	42.06	42.45	42.06	42.45	42.26	1.84%	3,730
Aug 24, 2026	41.73	41.75	41.65	41.68	41.50	-1.57%	10,037
Aug 21, 2026	42.27	42.40	42.24	42.35	42.16	1.91%	2,797
Aug 20, 2026	41.31	41.58	41.31	41.55	41.37	0.92%	5,485
Aug 19, 2026	41.24	41.29	41.08	41.17	41.00	1.77%	5,300
Aug 18, 2026	40.83	40.83	40.46	40.46	40.28	-3.01%	1,256
Aug 17, 2026	41.72	42.07	41.71	41.71	41.53	1.12%	3,931