EMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	44.12	44.12	44.10	44.10	44.10	-0.01%	415
May 8, 2025	44.10	44.11	44.10	44.11	44.11	-0.22%	569
May 7, 2025	44.21	44.21	44.21	44.21	44.21	-0.85%	16
May 6, 2025	44.59	44.59	44.59	44.59	44.59	-0.30%	3
May 5, 2025	44.72	44.72	44.72	44.72	44.72	0.40%	221
May 2, 2025	44.54	44.54	44.54	44.54	44.54	1.65%	95
May 1, 2025	43.94	43.94	43.82	43.82	43.82	-0.19%	253
Apr 30, 2025	43.90	43.90	43.90	43.90	43.90	-0.11%	2
Apr 29, 2025	43.95	43.95	43.95	43.95	43.95	0.06%	1
Apr 28, 2025	43.90	43.92	43.90	43.92	43.92	-0.34%	153
Apr 25, 2025	43.96	44.07	43.96	44.07	44.07	-0.32%	220
Apr 24, 2025	44.21	44.21	44.21	44.21	44.21	0.69%	21
Apr 23, 2025	43.91	43.91	43.91	43.91	43.91	0.48%	17
Apr 22, 2025	43.50	43.70	43.50	43.70	43.70	1.15%	774
Apr 21, 2025	43.20	43.20	43.20	43.20	43.20	-0.03%	37
Apr 17, 2025	43.21	43.21	43.21	43.21	43.21	0.60%	77
Apr 16, 2025	42.95	42.95	42.95	42.95	42.95	0.25%	8
Apr 15, 2025	42.70	42.85	42.70	42.85	42.85	0.15%	111
Apr 14, 2025	41.50	42.78	40.05	42.78	42.78	0.74%	957
Apr 11, 2025	42.14	42.47	42.14	42.47	42.47	1.72%	340
Apr 10, 2025	41.75	41.75	41.75	41.75	41.75	-0.02%	159
Apr 9, 2025	41.76	41.76	41.76	41.76	41.76	3.64%	31
Apr 8, 2025	43.40	43.40	40.29	40.29	40.29	-0.36%	4,012
Apr 7, 2025	38.76	41.29	38.76	40.44	40.44	-2.84%	1,176
Apr 4, 2025	41.92	41.92	41.37	41.62	41.62	-3.73%	1,152
Apr 3, 2025	43.23	43.32	43.22	43.23	43.23	-0.73%	666
Apr 2, 2025	43.46	43.55	43.42	43.55	43.55	0.42%	6,337
Apr 1, 2025	43.12	43.36	43.11	43.36	43.36	0.24%	888
Mar 31, 2025	43.19	43.26	43.19	43.26	43.26	-0.12%	294
Mar 28, 2025	43.31	43.31	43.31	43.31	43.31	-1.52%	92
Mar 27, 2025	43.98	43.98	43.98	43.98	43.98	0.55%	129
Mar 26, 2025	43.74	43.74	43.74	43.74	43.74	-0.29%	36
Mar 25, 2025	43.87	43.87	43.87	43.87	43.84	0.49%	83
Mar 24, 2025	43.66	43.66	43.66	43.66	43.62	0.18%	83
Mar 21, 2025	43.62	43.62	43.56	43.58	43.54	-0.07%	400
Mar 20, 2025	43.61	43.61	43.61	43.61	43.57	-1.13%	4
Mar 19, 2025	44.11	44.16	44.10	44.10	44.07	0.25%	1,233
Mar 18, 2025	43.93	44.00	43.93	44.00	43.96	-0.30%	270
Mar 17, 2025	43.90	44.13	43.90	44.13	44.10	0.88%	233
Mar 14, 2025	43.74	43.74	43.74	43.74	43.71	2.12%	52
Mar 13, 2025	42.83	42.84	42.83	42.83	42.80	-0.28%	322
Mar 12, 2025	42.86	42.96	42.86	42.96	42.93	0.18%	353
Mar 11, 2025	42.76	42.88	42.76	42.88	42.85	0.84%	188
Mar 10, 2025	42.60	42.63	42.43	42.52	42.49	-1.24%	2,543
Mar 7, 2025	43.09	43.09	43.00	43.06	43.03	0.24%	360
Mar 6, 2025	42.95	42.95	42.95	42.95	42.92	-0.43%	4
Mar 5, 2025	42.82	43.14	42.82	43.14	43.11	1.90%	299
Mar 4, 2025	42.18	42.34	42.18	42.34	42.30	0.30%	1,890
Mar 3, 2025	42.21	42.21	42.21	42.21	42.18	-0.59%	32
Feb 28, 2025	42.25	42.46	42.22	42.46	42.43	-1.08%	3,939