EMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	47.61	47.61	47.61	47.61	47.61	-0.53%	1
Aug 4, 2026	47.76	47.86	47.76	47.86	47.86	0.81%	136
Aug 3, 2026	47.48	47.48	47.48	47.48	47.48	0.66%	63
Jul 31, 2026	47.17	47.17	47.17	47.17	47.17	-0.18%	17
Jul 30, 2026	47.25	47.25	47.25	47.25	47.25	1.66%	35
Jul 29, 2026	46.48	46.48	46.48	46.48	46.48	-0.48%	12
Jul 28, 2026	46.70	46.70	46.70	46.70	46.70	0.71%	130
Jul 27, 2026	46.38	46.38	46.38	46.38	46.38	0.84%	13
Jul 24, 2026	45.99	45.99	45.99	45.99	45.99	0.43%	120
Jul 23, 2026	45.79	45.79	45.79	45.79	45.79	-1.09%	18
Jul 22, 2026	46.39	46.39	46.30	46.30	46.30	0.36%	228
Jul 21, 2026	46.14	46.14	46.14	46.14	46.14	0.11%	13
Jul 20, 2026	46.09	46.09	46.09	46.09	46.09	0.58%	69
Jul 17, 2026	45.70	45.82	45.70	45.82	45.82	0.02%	501
Jul 16, 2026	45.81	45.81	45.81	45.81	45.81	-0.29%	12
Jul 15, 2026	45.94	46.04	45.94	45.95	45.95	0.98%	578
Jul 14, 2026	45.50	45.50	45.50	45.50	45.50	-0.15%	13
Jul 13, 2026	45.57	45.57	45.57	45.57	45.57	-0.66%	34
Jul 10, 2026	45.87	45.87	45.87	45.87	45.87	1.19%	83
Jul 9, 2026	45.33	45.33	45.33	45.33	45.33	0.12%	12
Jul 8, 2026	45.27	45.27	45.27	45.27	45.27	0.15%	29
Jul 7, 2026	45.21	45.21	45.21	45.21	45.21	-0.66%	414
Jul 6, 2026	45.51	45.51	45.51	45.51	45.51	0.62%	469
Jul 2, 2026	45.34	45.38	45.22	45.22	45.22	0.63%	380
Jul 1, 2026	44.98	45.07	44.94	44.94	44.94	-0.19%	1,752
Jun 30, 2026	45.13	45.13	45.02	45.02	45.02	-0.57%	722
Jun 29, 2026	45.28	45.28	45.28	45.28	45.28	0.29%	52
Jun 26, 2026	45.15	45.15	45.15	45.15	45.15	-0.14%	27
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