EMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	47.42	47.42	47.42	47.42	47.42	0.58%	154
Oct 14, 2026	47.15	47.15	47.05	47.14	47.14	-0.70%	1,083
Oct 13, 2026	47.48	47.48	47.48	47.48	47.48	0.50%	10
Oct 12, 2026	47.11	47.24	47.11	47.24	47.24	0.66%	285
Oct 9, 2026	46.93	46.93	46.93	46.93	46.93	0.75%	6
Oct 8, 2026	46.58	46.58	46.58	46.58	46.58	0.55%	15
Oct 7, 2026	46.32	46.32	46.32	46.32	46.32	-0.60%	14
Oct 6, 2026	46.61	46.61	46.61	46.61	46.61	0.20%	22
Oct 5, 2026	46.32	46.56	46.32	46.51	46.51	1.34%	375
Oct 2, 2026	45.90	45.90	45.90	45.90	45.90	0.06%	16
Oct 1, 2026	45.84	45.87	45.84	45.87	45.87	0.50%	161
Sep 30, 2026	45.69	45.69	45.65	45.65	45.64	-0.16%	311
Sep 29, 2026	45.62	45.72	45.62	45.72	45.72	-0.12%	293
Sep 28, 2026	45.78	45.78	45.78	45.78	45.78	-0.49%	157
Sep 25, 2026	46.00	46.00	46.00	46.00	46.00	0.03%	26
Sep 24, 2026	45.99	45.99	45.99	45.99	45.98	-0.14%	16
Sep 23, 2026	46.06	46.06	46.05	46.05	46.05	-0.99%	212
Sep 22, 2026	46.99	46.99	46.99	46.99	46.51	-	16
Sep 21, 2026	47.00	47.00	47.00	47.00	46.52	0.95%	16
Sep 18, 2026	46.55	46.55	46.55	46.55	46.08	-0.19%	15
Sep 17, 2026	46.54	46.64	46.54	46.64	46.16	1.13%	187
Sep 16, 2026	46.12	46.12	46.12	46.12	45.65	-0.95%	13
Sep 15, 2026	46.55	46.56	45.87	46.56	46.09	-0.83%	844
Sep 14, 2026	46.68	46.95	46.68	46.95	46.47	-0.37%	290
Sep 11, 2026	47.13	47.13	47.13	47.13	46.64	0.05%	125
Sep 10, 2026	47.21	47.21	47.10	47.10	46.62	-0.88%	237
Sep 9, 2026	47.52	47.52	47.52	47.52	47.03	-0.56%	17
Sep 8, 2026	47.78	47.78	47.78	47.78	47.30	-1.18%	21
Sep 4, 2026	48.37	48.37	48.35	48.35	47.86	0.40%	133
Sep 3, 2026	48.16	48.16	48.16	48.16	47.67	-0.02%	13
Sep 2, 2026	48.17	48.17	48.17	48.17	47.68	0.34%	53
Sep 1, 2026	48.01	48.01	48.01	48.01	47.51	0.56%	35
Aug 31, 2026	47.74	47.74	47.74	47.74	47.25	0.24%	80
Aug 28, 2026	47.70	47.70	47.63	47.63	47.14	0.37%	1,566
Aug 27, 2026	47.45	47.45	47.45	47.45	46.97	-0.50%	13
Aug 26, 2026	47.69	47.69	47.69	47.69	47.20	-0.15%	32
Aug 25, 2026	47.49	47.85	47.49	47.76	47.27	0.91%	497
Aug 24, 2026	47.35	47.43	47.33	47.33	46.85	0.04%	534
Aug 21, 2026	47.31	47.31	47.31	47.31	46.83	-0.03%	103
Aug 20, 2026	47.33	47.33	47.33	47.33	46.84	0.04%	50
Aug 19, 2026	47.31	47.31	47.31	47.31	46.82	0.62%	101
Aug 18, 2026	47.01	47.01	47.01	47.01	46.53	-0.69%	13
Aug 17, 2026	47.34	47.34	47.34	47.34	46.86	-0.42%	38
Aug 14, 2026	47.54	47.54	47.54	47.54	47.05	-0.22%	13
Aug 13, 2026	47.65	47.65	47.65	47.65	47.16	-0.04%	14
Aug 12, 2026	47.67	47.67	47.67	47.67	47.18	0.01%	16
Aug 11, 2026	47.66	47.66	47.66	47.66	47.17	-0.28%	13
Aug 10, 2026	47.68	47.79	47.66	47.79	47.31	0.22%	501
Aug 7, 2026	47.69	47.69	47.69	47.69	47.20	0.21%	156
Aug 6, 2026	47.59	47.59	47.59	47.59	47.10	0.05%	12