EMEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	64.15	64.89	63.52	64.36	64.36	-1.18%	66,406
Jul 22, 2026	64.52	65.46	64.52	65.13	65.13	-1.63%	105,042
Jul 21, 2026	65.47	66.37	65.13	66.21	66.21	4.97%	165,079
Jul 20, 2026	63.81	64.02	63.01	63.07	63.07	0.73%	66,507
Jul 17, 2026	61.36	63.68	60.78	62.62	62.62	-0.91%	439,677
Jul 16, 2026	64.12	64.23	62.99	63.19	63.19	-4.06%	57,654
Jul 15, 2026	66.57	66.82	64.54	65.87	65.87	-0.42%	127,769
Jul 14, 2026	65.63	66.20	65.21	66.14	66.14	3.64%	55,112
Jul 13, 2026	64.79	64.79	63.63	63.82	63.82	-6.63%	184,452
Jul 10, 2026	67.87	68.60	67.53	68.36	68.36	0.10%	72,129
Jul 9, 2026	68.16	68.41	67.70	68.29	68.29	1.12%	200,330
Jul 8, 2026	65.74	67.55	65.66	67.54	67.54	0.83%	74,096
Jul 7, 2026	67.12	67.57	65.49	66.98	66.98	-3.80%	139,767
Jul 6, 2026	69.40	70.02	69.32	69.63	69.63	3.38%	67,411
Jul 2, 2026	68.84	69.57	66.07	67.35	67.35	-3.25%	181,587
Jul 1, 2026	70.43	70.94	69.55	69.61	69.61	-4.46%	156,320
Jun 30, 2026	71.82	72.94	71.60	72.86	72.86	2.31%	141,690
Jun 29, 2026	70.88	71.34	69.11	71.21	71.21	-1.61%	208,206
Jun 26, 2026	71.38	73.33	71.24	72.38	72.38	-2.27%	94,758
Jun 25, 2026	75.50	75.62	72.94	74.06	74.06	3.40%	133,267
Jun 24, 2026	72.34	72.44	70.40	71.63	71.63	0.18%	163,937
Jun 23, 2026	72.04	73.55	71.27	71.50	71.50	-8.46%	199,533
Jun 22, 2026	78.29	78.71	77.66	78.10	78.10	3.52%	135,747
Jun 18, 2026	74.28	75.67	74.09	75.45	75.45	6.25%	121,485
Jun 17, 2026	72.41	73.01	70.79	71.01	71.01	1.23%	98,405
Jun 16, 2026	71.76	72.45	70.00	70.15	70.15	-2.17%	187,359
Jun 15, 2026	71.11	71.82	70.67	71.70	71.70	4.84%	158,263
Jun 12, 2026	67.59	68.69	67.01	68.39	68.39	0.81%	176,084
Jun 11, 2026	64.15	67.95	63.90	67.84	67.84	8.82%	276,297
Jun 10, 2026	63.30	64.92	62.15	62.34	62.34	-2.51%	394,402
Jun 9, 2026	66.49	66.49	61.73	63.95	63.95	-0.37%	221,557
Jun 8, 2026	64.82	65.07	63.84	64.19	64.19	3.24%	176,172
Jun 5, 2026	65.67	65.67	62.01	62.17	62.17	-11.57%	578,150
Jun 4, 2026	69.18	70.70	68.35	70.30	70.30	-1.80%	164,862
Jun 3, 2026	72.21	72.21	70.75	71.59	71.59	-1.28%	132,971
Jun 2, 2026	71.67	72.66	71.34	72.52	72.52	2.38%	269,923
Jun 1, 2026	69.31	71.17	69.04	70.83	70.83	4.47%	106,026
May 29, 2026	68.13	68.39	67.44	67.80	67.80	-0.82%	186,092
May 28, 2026	66.73	68.82	66.28	68.36	68.36	1.37%	116,134
May 27, 2026	68.27	68.35	66.83	67.44	67.44	0.44%	203,593
May 26, 2026	65.81	67.25	65.81	67.14	67.14	5.80%	133,062
May 22, 2026	64.35	64.35	63.31	63.46	63.46	-1.41%	87,874
May 21, 2026	63.05	64.77	63.05	64.37	64.37	2.88%	150,593
May 20, 2026	60.97	62.93	60.97	62.57	62.57	3.23%	126,561
May 19, 2026	59.48	61.70	59.41	60.61	60.61	-2.02%	343,288
May 18, 2026	63.40	63.40	61.01	61.86	61.86	-0.32%	109,206
May 15, 2026	62.08	62.62	61.59	62.06	62.06	-5.18%	131,350
May 14, 2026	64.90	65.71	64.72	65.45	65.45	0.13%	106,324
May 13, 2026	64.71	65.54	63.98	65.37	65.37	4.32%	168,549
May 12, 2026	63.48	64.00	61.38	62.66	62.66	-5.65%	224,196