EMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	45.85	45.85	45.85	45.85	45.85	-0.45%	11
Jul 10, 2025	45.95	46.06	45.95	46.06	46.06	0.15%	223
Jul 9, 2025	45.99	45.99	45.99	45.99	45.99	0.06%	3
Jul 8, 2025	45.96	45.96	45.96	45.96	45.96	0.42%	6
Jul 7, 2025	45.85	45.85	45.77	45.77	45.77	-0.90%	263
Jul 3, 2025	46.25	46.25	46.19	46.19	46.19	0.56%	161
Jul 2, 2025	45.92	45.98	45.92	45.93	45.93	0.33%	559
Jul 1, 2025	45.74	45.78	45.74	45.78	45.78	0.22%	263
Jun 30, 2025	45.68	45.68	45.68	45.68	45.68	0.79%	126
Jun 27, 2025	45.42	45.42	45.32	45.32	45.32	-0.47%	218
Jun 26, 2025	45.54	45.54	45.54	45.54	45.54	0.20%	3
Jun 25, 2025	45.45	45.45	45.45	45.45	45.45	-0.59%	21
Jun 24, 2025	45.43	45.72	45.43	45.72	45.27	1.51%	106
Jun 23, 2025	44.76	45.04	44.76	45.04	44.60	0.77%	643
Jun 20, 2025	44.64	44.69	44.64	44.69	44.26	-0.15%	307
Jun 18, 2025	44.69	44.76	44.69	44.76	44.32	-0.04%	128
Jun 17, 2025	44.78	44.78	44.78	44.78	44.34	-1.01%	19
Jun 16, 2025	45.24	45.24	45.24	45.24	44.79	0.50%	8
Jun 13, 2025	45.06	45.10	44.92	45.01	44.57	-1.32%	15,376
Jun 12, 2025	45.61	45.61	45.61	45.61	45.16	-0.02%	13
Jun 11, 2025	45.62	45.62	45.62	45.62	45.17	-0.20%	3
Jun 10, 2025	45.71	45.71	45.71	45.71	45.26	0.06%	33
Jun 9, 2025	45.68	45.68	45.68	45.68	45.24	0.51%	151
Jun 6, 2025	45.43	45.45	45.43	45.45	45.01	0.22%	109
Jun 5, 2025	45.35	45.35	45.35	45.35	44.91	0.12%	5
Jun 4, 2025	45.11	45.30	45.11	45.30	44.85	0.96%	114
Jun 3, 2025	44.78	44.89	44.78	44.87	44.43	0.11%	445
Jun 2, 2025	44.77	44.82	44.77	44.82	44.38	0.20%	323
May 30, 2025	44.73	44.73	44.73	44.73	44.29	-0.99%	10
May 29, 2025	45.17	45.17	45.17	45.17	44.73	0.78%	409
May 28, 2025	44.69	44.82	44.69	44.82	44.38	-0.21%	184
May 27, 2025	44.93	45.00	44.84	44.92	44.48	0.03%	1,103
May 23, 2025	44.60	44.90	44.60	44.90	44.46	0.44%	303
May 22, 2025	44.71	44.71	44.71	44.71	44.27	-0.37%	11
May 21, 2025	44.96	44.96	44.87	44.87	44.43	0.07%	109
May 20, 2025	44.76	44.84	44.76	44.84	44.40	-0.08%	103
May 19, 2025	44.85	44.88	44.85	44.88	44.44	-0.08%	280
May 16, 2025	44.91	44.91	44.91	44.91	44.47	-0.02%	41
May 15, 2025	44.92	44.92	44.92	44.92	44.48	-0.26%	4
May 14, 2025	45.03	45.24	43.40	45.04	44.60	0.18%	999
May 13, 2025	44.96	44.96	44.96	44.96	44.52	0.02%	9
May 12, 2025	44.95	44.95	44.95	44.95	44.51	1.91%	103
May 9, 2025	44.12	44.12	44.10	44.10	43.67	-0.01%	415
May 8, 2025	44.10	44.11	44.10	44.11	43.67	-0.22%	569
May 7, 2025	44.21	44.21	44.21	44.21	43.77	-0.85%	16
May 6, 2025	44.59	44.59	44.59	44.59	44.15	-0.30%	3
May 5, 2025	44.72	44.72	44.72	44.72	44.28	0.40%	221
May 2, 2025	44.54	44.54	44.54	44.54	44.10	1.65%	95
May 1, 2025	43.94	43.94	43.82	43.82	43.39	-0.19%	253
Apr 30, 2025	43.90	43.90	43.90	43.90	43.47	-0.11%	2