EMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	45.21	45.21	45.21	45.21	45.21	-0.50%	34
Jun 24, 2026	45.32	45.44	45.32	45.44	45.44	-0.35%	238
Jun 23, 2026	45.81	45.81	45.81	45.81	45.60	-1.32%	116
Jun 22, 2026	46.47	46.47	46.42	46.42	46.21	0.25%	154
Jun 18, 2026	46.49	46.49	46.30	46.30	46.09	-0.37%	276
Jun 17, 2026	46.48	46.48	46.48	46.48	46.26	-0.72%	27
Jun 16, 2026	46.98	46.98	46.76	46.81	46.60	-1.08%	385
Jun 15, 2026	47.32	47.32	47.32	47.32	47.10	0.92%	8
Jun 12, 2026	46.89	46.89	46.89	46.89	46.67	0.40%	33
Jun 11, 2026	46.28	46.71	46.28	46.71	46.49	1.33%	412
Jun 10, 2026	46.33	46.33	46.09	46.09	45.88	0.04%	2,241
Jun 9, 2026	46.07	46.07	46.07	46.07	45.86	-0.24%	17
Jun 8, 2026	46.19	46.19	46.19	46.19	45.97	0.39%	9
Jun 5, 2026	46.01	46.01	46.01	46.01	45.79	-2.20%	8
Jun 4, 2026	47.04	47.04	47.04	47.04	46.83	-0.38%	7
Jun 3, 2026	47.22	47.22	47.22	47.22	47.01	-1.57%	30
Jun 2, 2026	47.98	48.01	47.98	47.98	47.76	0.64%	555
Jun 1, 2026	47.58	47.67	47.58	47.67	47.45	0.99%	257
May 29, 2026	47.21	47.21	47.21	47.21	46.99	0.89%	12
May 28, 2026	46.79	46.79	46.79	46.79	46.58	-0.33%	53
May 27, 2026	47.16	47.16	46.86	46.95	46.73	-0.71%	887
May 26, 2026	47.28	47.28	47.28	47.28	47.06	0.75%	196
May 22, 2026	46.93	46.93	46.93	46.93	46.71	-0.15%	77
May 21, 2026	46.64	47.00	46.64	47.00	46.78	0.08%	234
May 20, 2026	46.56	46.96	46.56	46.96	46.74	1.25%	258
May 19, 2026	46.38	46.38	46.38	46.38	46.16	-0.70%	34
May 18, 2026	46.70	46.70	46.70	46.70	46.49	0.26%	17
May 15, 2026	46.58	46.58	46.58	46.58	46.37	-1.50%	21
May 14, 2026	47.29	47.29	47.29	47.29	47.07	0.41%	14
May 13, 2026	47.10	47.10	47.10	47.10	46.88	-0.35%	191
May 12, 2026	47.25	47.32	47.24	47.26	47.05	-1.45%	491
May 11, 2026	47.96	47.96	47.96	47.96	47.74	-0.08%	105
May 8, 2026	47.85	48.00	47.85	48.00	47.78	0.98%	225
May 7, 2026	47.53	47.53	47.53	47.53	47.31	-0.69%	15
May 6, 2026	47.63	47.86	47.63	47.86	47.64	1.35%	325
May 5, 2026	47.22	47.22	47.22	47.22	47.00	0.78%	211
May 4, 2026	46.86	46.86	46.86	46.86	46.64	-0.95%	9
May 1, 2026	47.30	47.30	47.30	47.30	47.08	-0.11%	26
Apr 30, 2026	47.36	47.36	47.36	47.36	47.14	1.11%	18
Apr 29, 2026	46.84	46.84	46.84	46.84	46.62	-0.60%	20
Apr 28, 2026	47.12	47.12	47.12	47.12	46.90	-0.42%	7
Apr 27, 2026	47.32	47.32	47.32	47.32	47.10	-0.27%	9
Apr 24, 2026	47.22	47.45	47.22	47.45	47.23	-0.06%	531
Apr 23, 2026	47.60	47.60	47.47	47.47	47.26	-0.90%	749
Apr 22, 2026	47.90	47.90	47.90	47.90	47.68	0.33%	6
Apr 21, 2026	47.75	47.75	47.75	47.75	47.53	-1.28%	7
Apr 20, 2026	48.37	48.37	48.37	48.37	48.14	-0.23%	82
Apr 17, 2026	48.72	48.73	48.48	48.48	48.25	1.22%	609
Apr 16, 2026	47.93	47.93	47.89	47.89	47.67	0.13%	422
Apr 15, 2026	47.80	47.83	47.80	47.83	47.61	0.35%	144