EMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	42.34	42.34	42.34	42.34	42.34	0.85%	15
Jan 16, 2025	42.01	42.01	41.98	41.98	41.98	-0.33%	544
Jan 15, 2025	42.12	42.12	42.12	42.12	42.12	0.84%	164
Jan 14, 2025	41.76	41.76	41.76	41.76	41.76	0.63%	171
Jan 13, 2025	41.48	41.53	41.41	41.50	41.50	-0.34%	811
Jan 10, 2025	41.65	41.65	41.65	41.65	41.65	-1.97%	1
Jan 8, 2025	42.48	42.48	42.48	42.48	42.48	0.25%	12
Jan 7, 2025	42.52	42.52	42.09	42.38	42.38	0.05%	989
Jan 6, 2025	42.36	42.36	42.36	42.36	42.36	-0.59%	58
Jan 3, 2025	42.61	42.61	42.61	42.61	42.61	-0.18%	33
Jan 2, 2025	42.78	42.78	42.66	42.68	42.68	-0.24%	529
Dec 31, 2024	42.87	42.95	42.73	42.79	42.79	-0.76%	4,719
Dec 30, 2024	43.01	43.11	43.01	43.11	43.11	-0.27%	438
Dec 27, 2024	43.21	43.23	43.21	43.23	43.23	-0.71%	301
Dec 26, 2024	43.52	43.54	43.52	43.54	43.54	0.09%	500
Dec 24, 2024	43.50	43.50	43.50	43.50	43.50	0.39%	1
Dec 23, 2024	43.33	43.33	43.33	43.33	43.33	-0.50%	91
Dec 20, 2024	43.50	43.62	43.38	43.55	43.30	-0.13%	5,403
Dec 19, 2024	43.70	43.70	43.61	43.61	43.36	0.54%	2,385
Dec 18, 2024	43.93	43.93	43.37	43.37	43.12	-1.41%	212
Dec 17, 2024	44.02	44.04	43.99	43.99	43.74	-0.11%	2,906
Dec 16, 2024	44.04	44.04	44.04	44.04	43.79	-1.08%	58
Dec 13, 2024	44.52	44.52	44.52	44.52	44.26	-0.15%	7
Dec 12, 2024	44.65	44.65	44.58	44.58	44.33	-0.43%	409
Dec 11, 2024	44.78	44.78	44.78	44.78	44.52	0.29%	225
Dec 10, 2024	44.72	44.72	44.65	44.65	44.39	-2.00%	420
Dec 9, 2024	45.56	45.56	45.56	45.56	45.30	2.94%	7
Dec 6, 2024	44.37	44.37	44.25	44.26	44.00	0.22%	1,021
Dec 5, 2024	44.09	44.16	44.06	44.16	43.91	0.48%	920
Dec 4, 2024	43.96	43.96	43.95	43.95	43.69	-0.13%	409
Dec 3, 2024	44.00	44.00	44.00	44.00	43.75	0.18%	4
Dec 2, 2024	43.93	43.93	43.93	43.93	43.67	0.03%	44
Nov 29, 2024	43.63	43.91	43.63	43.91	43.66	-0.41%	467
Nov 27, 2024	44.10	44.10	44.09	44.09	43.84	0.47%	166
Nov 26, 2024	43.91	43.93	43.77	43.89	43.64	-0.41%	911
Nov 25, 2024	44.07	44.07	44.07	44.07	43.82	0.11%	46
Nov 22, 2024	43.79	44.02	43.79	44.02	43.77	-0.88%	771
Nov 21, 2024	44.41	44.41	44.41	44.41	44.16	0.22%	42
Nov 20, 2024	44.17	44.32	44.17	44.32	44.06	-0.04%	475
Nov 19, 2024	44.33	44.33	44.33	44.33	44.08	-0.57%	242
Nov 18, 2024	44.49	44.59	44.49	44.59	44.33	0.74%	376
Nov 15, 2024	44.26	44.26	44.26	44.26	44.01	-0.24%	7
Nov 14, 2024	44.37	44.37	44.37	44.37	44.11	-0.98%	52
Nov 13, 2024	44.81	44.81	44.81	44.81	44.55	0.09%	-
Nov 12, 2024	44.75	44.77	44.75	44.77	44.51	-2.31%	115
Nov 11, 2024	45.82	45.82	45.82	45.82	45.56	0.97%	1
Nov 8, 2024	45.38	45.38	45.38	45.38	45.12	-3.05%	18
Nov 7, 2024	46.61	46.81	46.61	46.81	46.54	3.06%	358
Nov 6, 2024	45.42	45.42	45.42	45.42	45.16	-0.55%	16
Nov 5, 2024	45.56	45.67	45.56	45.67	45.41	1.44%	503
Nov 4, 2024	45.09	45.09	45.02	45.02	44.76	0.66%	235
Nov 1, 2024	44.71	44.72	44.71	44.72	44.47	-0.05%	245
Oct 31, 2024	44.58	44.75	44.58	44.75	44.49	-0.80%	301
Oct 30, 2024	45.11	45.11	45.11	45.11	44.85	-0.79%	6
Oct 29, 2024	45.47	45.47	45.47	45.47	45.21	-1.00%	23
Oct 28, 2024	45.91	45.93	45.91	45.93	45.66	0.72%	707
Oct 25, 2024	45.60	45.60	45.60	45.60	45.34	-0.29%	181
Oct 24, 2024	45.73	45.73	45.73	45.73	45.47	-0.05%	6
Oct 23, 2024	45.75	45.75	45.75	45.75	45.49	-0.39%	7
Oct 22, 2024	45.93	45.93	45.93	45.93	45.67	0.50%	3
Oct 21, 2024	45.71	45.71	45.71	45.71	45.44	-0.76%	53
Oct 18, 2024	46.06	46.06	46.06	46.06	45.80	1.84%	75
Oct 17, 2024	45.21	45.22	45.21	45.22	44.97	-1.35%	256
Oct 16, 2024	45.77	45.85	45.77	45.85	45.58	0.90%	387
Oct 15, 2024	45.44	45.44	45.44	45.44	45.18	-2.69%	21
Oct 14, 2024	46.69	46.69	46.69	46.69	46.43	-0.85%	101
Oct 11, 2024	47.09	47.09	47.09	47.09	46.82	0.11%	67
Oct 10, 2024	47.04	47.04	47.04	47.04	46.77	1.16%	122
Oct 9, 2024	46.50	46.50	46.50	46.50	46.24	-2.99%	78
Oct 8, 2024	47.94	47.94	47.94	47.94	47.66	-6.27%	35
Oct 7, 2024	50.65	51.29	50.37	51.14	50.85	2.68%	10,345
Oct 4, 2024	49.81	49.81	49.81	49.81	49.52	2.62%	28
Oct 3, 2024	48.30	48.54	48.30	48.54	48.26	-1.54%	139
Oct 2, 2024	48.97	49.30	48.67	49.30	49.02	3.19%	4,384
Oct 1, 2024	47.78	47.78	47.78	47.78	47.50	0.96%	126
Sep 30, 2024	47.32	47.32	47.32	47.32	47.05	1.08%	43
Sep 27, 2024	46.82	46.82	46.82	46.82	46.55	0.87%	23
Sep 26, 2024	46.41	46.41	46.41	46.41	46.15	4.67%	19
Sep 25, 2024	44.35	44.35	44.35	44.35	44.09	-3.51%	53
Sep 24, 2024	45.72	45.96	45.70	45.96	44.81	4.34%	788
Sep 23, 2024	44.06	44.06	44.05	44.05	42.94	0.78%	142
Sep 20, 2024	43.70	43.70	43.70	43.70	42.61	0.79%	2
Sep 19, 2024	43.36	43.36	43.36	43.36	42.27	1.51%	1
Sep 18, 2024	42.72	42.72	42.72	42.72	41.65	-0.32%	84
Sep 17, 2024	42.86	42.86	42.86	42.86	41.78	0.16%	16
Sep 16, 2024	42.79	42.79	42.79	42.79	41.71	-	10
Sep 13, 2024	42.79	42.79	42.79	42.79	41.71	0.40%	12
Sep 12, 2024	42.54	42.62	42.54	42.62	41.55	0.38%	109
Sep 11, 2024	42.15	42.46	42.15	42.46	41.39	-0.07%	465
Sep 10, 2024	42.48	42.48	42.48	42.48	41.42	-0.35%	61
Sep 9, 2024	42.66	42.66	42.64	42.64	41.57	-0.40%	522
Sep 6, 2024	42.81	42.81	42.80	42.81	41.73	-1.10%	348
Sep 5, 2024	43.28	43.28	43.28	43.28	42.20	-0.01%	205
Sep 4, 2024	43.25	43.29	43.25	43.29	42.20	-0.49%	142
Sep 3, 2024	43.46	43.50	43.46	43.50	42.41	-0.96%	100
Aug 30, 2024	43.97	43.97	43.90	43.92	42.82	0.31%	681
Aug 29, 2024	43.78	43.78	43.78	43.78	42.68	-0.14%	50
Aug 28, 2024	43.75	43.85	43.75	43.85	42.75	-0.29%	367
Aug 27, 2024	43.97	43.97	43.97	43.97	42.87	0.45%	2
Aug 26, 2024	43.83	43.83	43.78	43.78	42.68	-0.24%	991