EMES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	20.64	20.73	20.64	20.68	20.68	0.15%	1,719
Jun 26, 2025	20.65	20.65	20.65	20.65	20.65	0.56%	50
Jun 25, 2025	20.47	20.62	20.47	20.53	20.53	0.47%	1,446
Jun 24, 2025	20.27	20.43	20.27	20.43	20.43	2.37%	600
Jun 23, 2025	19.78	19.99	19.78	19.96	19.96	0.69%	1,000
Jun 20, 2025	20.01	20.04	19.82	19.82	19.82	-0.58%	3,339
Jun 18, 2025	19.94	19.94	19.94	19.94	19.94	-0.16%	92
Jun 17, 2025	20.17	20.19	19.97	19.97	19.97	-1.19%	462
Jun 16, 2025	20.23	20.35	20.21	20.21	20.21	1.18%	425
Jun 13, 2025	19.98	20.09	19.98	19.98	19.98	-1.63%	1,454
Jun 12, 2025	20.31	20.31	20.31	20.31	20.31	-0.37%	72
Jun 11, 2025	20.39	20.45	20.38	20.38	20.38	0.55%	2,636
Jun 10, 2025	20.22	20.27	20.22	20.27	20.27	0.45%	388
Jun 9, 2025	20.18	20.18	20.18	20.18	20.18	0.69%	109
Jun 6, 2025	20.04	20.04	20.04	20.04	20.04	0.13%	51
Jun 5, 2025	20.12	20.12	20.02	20.02	20.02	0.28%	1,051
Jun 4, 2025	19.96	19.96	19.96	19.96	19.96	1.14%	25
Jun 3, 2025	19.74	19.74	19.74	19.74	19.74	0.24%	6
Jun 2, 2025	19.69	19.69	19.69	19.69	19.69	0.74%	128
May 30, 2025	19.54	19.54	19.54	19.54	19.54	-1.27%	57
May 29, 2025	19.80	19.80	19.80	19.80	19.80	0.16%	37
May 28, 2025	19.76	19.76	19.76	19.76	19.76	-0.20%	-
May 27, 2025	19.80	19.80	19.80	19.80	19.80	0.05%	58
May 23, 2025	19.68	19.80	19.68	19.80	19.80	0.55%	180
May 22, 2025	19.69	19.69	19.69	19.69	19.69	-0.53%	97
May 21, 2025	19.79	19.79	19.79	19.79	19.79	-0.50%	106
May 20, 2025	19.89	19.89	19.89	19.89	19.89	-0.72%	1,215
May 19, 2025	20.04	20.04	20.04	20.04	20.04	0.26%	11
May 16, 2025	19.98	19.98	19.98	19.98	19.98	-0.33%	40