EMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	44.58	44.75	44.58	44.75	44.75	-0.80%	301
Oct 30, 2024	45.11	45.11	45.11	45.11	45.11	-0.79%	100
Oct 29, 2024	45.47	45.47	45.47	45.47	45.47	-1.00%	100
Oct 28, 2024	45.90	45.93	45.90	45.93	45.93	0.72%	707
Oct 25, 2024	45.60	45.60	45.60	45.60	45.60	-0.28%	200
Oct 24, 2024	45.73	45.73	45.73	45.73	45.73	-0.04%	100
Oct 23, 2024	45.75	45.75	45.75	45.75	45.75	-0.39%	100
Oct 22, 2024	45.93	45.93	45.93	45.93	45.93	0.48%	100
Oct 21, 2024	45.71	45.71	45.71	45.71	45.71	-0.76%	100
Oct 18, 2024	46.06	46.06	46.06	46.06	46.06	1.86%	100
Oct 17, 2024	45.21	45.22	45.21	45.22	45.22	-1.35%	300
Oct 16, 2024	45.77	45.84	45.77	45.84	45.84	0.88%	400
Oct 15, 2024	45.44	45.44	45.44	45.44	45.44	-2.68%	100
Oct 14, 2024	46.69	46.69	46.69	46.69	46.69	-0.85%	101
Oct 11, 2024	47.09	47.09	47.09	47.09	47.09	0.11%	100
Oct 10, 2024	47.04	47.04	47.04	47.04	47.04	1.16%	122
Oct 9, 2024	46.50	46.50	46.50	46.50	46.50	-3.00%	100
Oct 8, 2024	47.94	47.94	47.94	47.94	47.94	-6.26%	100
Oct 7, 2024	50.65	51.29	50.37	51.14	51.14	2.67%	10,544
Oct 4, 2024	49.81	49.81	49.81	49.81	49.81	2.62%	100
Oct 3, 2024	48.30	48.54	48.30	48.54	48.54	-1.54%	139
Oct 2, 2024	48.97	49.30	48.67	49.30	49.30	3.18%	4,400
Oct 1, 2024	47.78	47.78	47.78	47.78	47.78	0.97%	126
Sep 30, 2024	47.32	47.32	47.32	47.32	47.32	1.07%	100
Sep 27, 2024	46.82	46.82	46.82	46.82	46.82	0.88%	100
Sep 26, 2024	46.41	46.41	46.41	46.41	46.41	4.64%	100
Sep 25, 2024	44.35	44.35	44.35	44.35	44.35	-3.50%	100
Sep 24, 2024	45.72	45.96	45.70	45.96	45.08	4.34%	800
Sep 23, 2024	44.06	44.06	44.05	44.05	43.20	0.80%	142
Sep 20, 2024	43.70	43.70	43.70	43.70	42.87	0.78%	100
Sep 19, 2024	43.36	43.36	43.36	43.36	42.53	1.50%	100
Sep 18, 2024	42.72	42.72	42.72	42.72	41.90	-0.33%	100
Sep 17, 2024	42.86	42.86	42.86	42.86	42.04	0.16%	100
Sep 16, 2024	42.79	42.79	42.79	42.79	41.97	0.02%	100
Sep 13, 2024	42.78	42.78	42.78	42.78	41.96	0.38%	100
Sep 12, 2024	42.54	42.62	42.54	42.62	41.80	0.40%	109
Sep 11, 2024	42.15	42.45	42.15	42.45	41.64	-0.07%	500
Sep 10, 2024	42.48	42.48	42.48	42.48	41.67	-0.38%	100
Sep 9, 2024	42.66	42.66	42.64	42.64	41.82	-0.40%	522
Sep 6, 2024	42.81	42.81	42.80	42.81	41.98	-1.09%	348
Sep 5, 2024	43.28	43.28	43.28	43.28	42.45	-0.02%	205
Sep 4, 2024	43.25	43.29	43.25	43.29	42.46	-0.48%	142
Sep 3, 2024	43.46	43.50	43.46	43.50	42.66	-0.96%	100
Aug 30, 2024	43.97	43.97	43.90	43.92	43.08	0.32%	700
Aug 29, 2024	43.78	43.78	43.78	43.78	42.94	-0.16%	100
Aug 28, 2024	43.75	43.85	43.75	43.85	43.00	-0.27%	400
Aug 27, 2024	43.97	43.97	43.97	43.97	43.13	0.43%	100
Aug 26, 2024	43.83	43.83	43.78	43.78	42.94	-0.23%	1,000
Aug 23, 2024	43.87	43.88	43.87	43.88	43.04	1.25%	2,106
Aug 22, 2024	43.34	43.34	43.34	43.34	42.51	-0.78%	100
Aug 21, 2024	43.60	43.68	43.60	43.68	42.84	-0.07%	200
Aug 20, 2024	43.71	43.71	43.71	43.71	42.87	-0.84%	100
Aug 19, 2024	44.08	44.08	44.08	44.08	43.24	0.92%	100
Aug 16, 2024	43.68	43.68	43.68	43.68	42.85	1.04%	100
Aug 15, 2024	43.16	43.23	43.16	43.23	42.40	0.53%	121
Aug 14, 2024	43.00	43.00	43.00	43.00	42.18	-0.69%	100
Aug 13, 2024	43.18	43.30	43.16	43.30	42.47	0.44%	700
Aug 12, 2024	43.21	43.21	43.01	43.11	42.28	0.40%	1,000
Aug 9, 2024	43.04	43.04	42.84	42.94	42.12	-0.23%	1,117
Aug 8, 2024	42.95	43.04	42.95	43.04	42.22	0.84%	427
Aug 7, 2024	42.68	42.68	42.68	42.68	41.87	1.21%	100
Aug 6, 2024	42.22	42.22	42.13	42.17	41.36	-0.21%	812
Aug 5, 2024	42.26	42.26	42.26	42.26	41.45	-2.06%	100
Aug 2, 2024	43.15	43.15	43.15	43.15	42.33	-0.67%	100
Aug 1, 2024	43.44	43.44	43.44	43.44	42.61	-1.12%	100
Jul 31, 2024	43.93	43.93	43.93	43.93	43.09	1.08%	100
Jul 30, 2024	43.46	43.46	43.46	43.46	42.63	-0.28%	100
Jul 29, 2024	43.52	43.58	43.50	43.58	42.74	-0.89%	806
Jul 26, 2024	43.97	43.97	43.97	43.97	43.13	0.71%	125
Jul 25, 2024	43.66	43.66	43.66	43.66	42.82	-0.41%	100
Jul 24, 2024	43.77	43.84	43.77	43.84	43.00	-0.54%	500
Jul 23, 2024	44.04	44.08	44.00	44.08	43.23	-0.72%	803
Jul 22, 2024	44.40	44.40	44.40	44.40	43.55	0.57%	100
Jul 19, 2024	44.15	44.15	44.15	44.15	43.30	-0.41%	100
Jul 18, 2024	44.33	44.33	44.33	44.33	43.48	-0.09%	112
Jul 17, 2024	44.37	44.37	44.37	44.37	43.52	-0.27%	100
Jul 16, 2024	44.50	44.50	44.49	44.49	43.64	0.45%	203
Jul 15, 2024	44.29	44.29	44.29	44.29	43.45	-0.45%	100
Jul 12, 2024	44.49	44.49	44.49	44.49	43.64	0.86%	100
Jul 11, 2024	44.11	44.11	44.11	44.11	43.26	1.03%	120
Jul 10, 2024	43.66	43.66	43.56	43.66	42.82	0.25%	1,710
Jul 9, 2024	43.55	43.55	43.55	43.55	42.71	0.14%	105
Jul 8, 2024	43.43	43.49	43.43	43.49	42.66	-0.50%	700
Jul 5, 2024	43.73	43.73	43.71	43.71	42.87	0.09%	300
Jul 3, 2024	43.67	43.67	43.67	43.67	42.84	0.53%	100
Jul 2, 2024	43.27	43.44	43.27	43.44	42.61	-0.18%	223
Jul 1, 2024	43.59	43.59	43.52	43.52	42.69	0.65%	200
Jun 28, 2024	43.24	43.24	43.24	43.24	42.41	0.32%	100
Jun 27, 2024	42.97	43.10	42.97	43.10	42.27	-0.25%	500
Jun 26, 2024	43.24	43.24	43.14	43.21	42.38	-0.28%	343
Jun 25, 2024	43.40	43.40	43.23	43.33	42.44	-0.34%	406
Jun 24, 2024	43.49	43.54	43.48	43.48	42.58	0.42%	1,541
Jun 21, 2024	43.33	43.33	43.30	43.30	42.41	-0.25%	300
Jun 20, 2024	43.41	43.41	43.41	43.41	42.51	-0.60%	100
Jun 18, 2024	43.56	43.67	43.56	43.67	42.77	0.41%	300
Jun 17, 2024	43.45	43.49	43.45	43.49	42.59	-0.05%	200
Jun 14, 2024	43.49	43.51	43.49	43.51	42.61	-0.30%	312
Jun 13, 2024	43.64	43.64	43.64	43.64	42.74	-0.55%	134
Jun 12, 2024	43.99	43.99	43.88	43.88	42.98	0.48%	200
Jun 11, 2024	43.67	43.67	43.67	43.67	42.77	-1.20%	100