EMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	46.58	46.58	46.58	46.58	46.58	-1.51%	21
May 14, 2026	47.29	47.29	47.29	47.29	47.29	0.41%	14
May 13, 2026	47.10	47.10	47.10	47.10	47.10	-0.35%	191
May 12, 2026	47.25	47.32	47.24	47.26	47.26	-1.45%	491
May 11, 2026	47.96	47.96	47.96	47.96	47.96	-0.08%	105
May 8, 2026	47.85	48.00	47.85	48.00	48.00	0.98%	225
May 7, 2026	47.53	47.53	47.53	47.53	47.53	-0.69%	15
May 6, 2026	47.63	47.86	47.63	47.86	47.86	1.35%	325
May 5, 2026	47.22	47.22	47.22	47.22	47.22	0.78%	211
May 4, 2026	46.86	46.86	46.86	46.86	46.86	-0.94%	9
May 1, 2026	47.30	47.30	47.30	47.30	47.30	-0.11%	26
Apr 30, 2026	47.36	47.36	47.36	47.36	47.36	1.11%	18
Apr 29, 2026	46.84	46.84	46.84	46.84	46.84	-0.60%	20
Apr 28, 2026	47.12	47.12	47.12	47.12	47.12	-0.42%	7
Apr 27, 2026	47.32	47.32	47.32	47.32	47.32	-0.28%	9
Apr 24, 2026	47.22	47.45	47.22	47.45	47.45	-0.05%	531
Apr 23, 2026	47.60	47.60	47.47	47.47	47.47	-0.90%	749
Apr 22, 2026	47.90	47.90	47.90	47.90	47.90	0.33%	6
Apr 21, 2026	47.75	47.75	47.75	47.75	47.75	-1.28%	7
Apr 20, 2026	48.37	48.37	48.37	48.37	48.37	-0.23%	82
Apr 17, 2026	48.72	48.73	48.48	48.48	48.48	1.23%	609
Apr 16, 2026	47.93	47.93	47.89	47.89	47.89	0.13%	422
Apr 15, 2026	47.80	47.83	47.80	47.83	47.83	0.35%	144
Apr 14, 2026	47.67	47.67	47.67	47.67	47.67	0.58%	40
Apr 13, 2026	47.39	47.39	47.39	47.39	47.39	0.47%	7
Apr 10, 2026	47.25	47.25	47.17	47.17	47.17	-0.42%	245
Apr 9, 2026	47.36	47.36	47.36	47.36	47.36	0.28%	9
Apr 8, 2026	47.22	47.23	47.22	47.23	47.23	3.21%	350
Apr 7, 2026	45.53	45.77	45.53	45.77	45.77	-0.47%	375
Apr 6, 2026	45.96	45.98	45.96	45.98	45.98	-	210
Apr 2, 2026	45.98	45.98	45.98	45.98	45.98	0.01%	7
Apr 1, 2026	46.01	46.01	45.85	45.98	45.98	0.42%	707
Mar 31, 2026	45.50	45.78	45.47	45.78	45.78	2.16%	1,048
Mar 30, 2026	44.63	44.95	44.62	44.82	44.82	-0.18%	4,054
Mar 27, 2026	44.90	44.90	44.90	44.90	44.90	-0.37%	6
Mar 26, 2026	45.06	45.06	45.06	45.06	45.06	-1.29%	64
Mar 25, 2026	45.65	45.65	45.65	45.65	45.65	1.66%	56
Mar 24, 2026	44.91	44.91	44.91	44.91	44.89	-1.19%	140
Mar 23, 2026	45.45	45.45	45.45	45.45	45.43	1.09%	7
Mar 20, 2026	45.41	45.41	44.96	44.96	44.94	-1.76%	403
Mar 19, 2026	45.49	45.77	45.49	45.77	45.75	0.91%	119
Mar 18, 2026	45.35	45.36	45.35	45.36	45.34	-1.67%	1,255
Mar 17, 2026	46.13	46.13	46.13	46.13	46.11	0.22%	19
Mar 16, 2026	46.02	46.07	46.02	46.03	46.00	0.90%	698
Mar 13, 2026	45.62	45.62	45.62	45.62	45.59	-0.36%	81
Mar 12, 2026	45.78	45.78	45.78	45.78	45.76	-0.99%	7
Mar 11, 2026	46.24	46.24	46.24	46.24	46.22	0.23%	7
Mar 10, 2026	46.30	46.30	46.13	46.13	46.11	0.33%	129
Mar 9, 2026	45.17	45.98	45.17	45.98	45.96	0.96%	324
Mar 6, 2026	45.41	45.54	45.41	45.54	45.52	-0.13%	107