EMES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	28.67	28.83	28.67	28.83	28.83	1.09%	308
Sep 24, 2026	28.61	28.61	28.52	28.52	28.52	-0.42%	314
Sep 23, 2026	28.95	28.95	28.64	28.64	28.64	-2.01%	3,608
Sep 22, 2026	29.22	29.22	29.22	29.22	29.22	0.78%	8
Sep 21, 2026	28.73	29.00	28.73	29.00	29.00	2.95%	312
Sep 18, 2026	28.17	28.17	28.17	28.17	28.17	0.43%	8
Sep 17, 2026	27.99	28.05	27.99	28.05	28.05	1.78%	308
Sep 16, 2026	27.76	27.76	27.56	27.56	27.55	-0.22%	308
Sep 15, 2026	27.61	27.61	27.61	27.61	27.61	-0.45%	8
Sep 14, 2026	27.74	27.74	27.74	27.74	27.74	-3.18%	9
Sep 11, 2026	28.60	28.65	28.60	28.65	28.65	1.17%	313
Sep 10, 2026	28.32	28.32	28.32	28.32	28.32	-1.44%	15
Sep 9, 2026	28.73	28.73	28.73	28.73	28.73	-0.62%	8
Sep 8, 2026	28.91	28.91	28.91	28.91	28.91	-0.15%	9
Sep 4, 2026	28.65	28.96	28.65	28.96	28.95	1.82%	308
Sep 3, 2026	28.40	28.44	28.39	28.44	28.44	0.44%	808
Sep 2, 2026	28.14	28.31	28.14	28.31	28.31	0.76%	308
Sep 1, 2026	28.10	28.10	28.10	28.10	28.10	-0.31%	8
Aug 31, 2026	28.19	28.19	28.19	28.19	28.19	-0.30%	8
Aug 28, 2026	28.27	28.27	28.27	28.27	28.27	-0.73%	8
Aug 27, 2026	28.46	28.48	28.46	28.48	28.48	-	608
Aug 26, 2026	28.48	28.48	28.48	28.48	28.48	-0.08%	8
Aug 25, 2026	28.33	28.50	28.33	28.50	28.50	1.84%	308
Aug 24, 2026	27.88	27.99	27.88	27.99	27.99	-1.79%	1,516
Aug 21, 2026	28.49	28.50	28.49	28.50	28.50	1.14%	323
Aug 20, 2026	28.18	28.18	28.18	28.18	28.18	0.97%	8
Aug 19, 2026	27.91	27.91	27.91	27.91	27.90	0.59%	8
Aug 18, 2026	27.74	27.74	27.74	27.74	27.74	-2.79%	8
Aug 17, 2026	28.79	28.79	28.54	28.54	28.54	1.03%	329
Aug 14, 2026	28.25	28.25	28.25	28.25	28.25	0.29%	8
Aug 13, 2026	28.25	28.25	28.17	28.17	28.17	-0.09%	313
Aug 12, 2026	28.14	28.19	28.14	28.19	28.19	1.52%	310
Aug 11, 2026	27.73	27.77	27.73	27.77	27.77	0.90%	309
Aug 10, 2026	27.53	27.53	27.53	27.53	27.53	-0.63%	19
Aug 7, 2026	27.70	27.70	27.70	27.70	27.70	0.09%	1,684
Aug 6, 2026	27.68	27.68	27.68	27.68	27.68	-1.14%	308
Aug 5, 2026	28.07	28.07	27.99	27.99	27.99	-0.25%	124
Aug 4, 2026	28.07	28.07	28.07	28.07	28.06	1.98%	10
Aug 3, 2026	27.22	27.52	27.22	27.52	27.52	1.29%	512
Jul 31, 2026	27.17	27.17	27.17	27.17	27.17	0.93%	22
Jul 30, 2026	26.92	26.92	26.92	26.92	26.92	3.58%	8
Jul 29, 2026	25.99	25.99	25.99	25.99	25.99	-2.02%	8
Jul 28, 2026	26.43	26.53	26.43	26.53	26.53	-1.71%	1,102
Jul 27, 2026	26.99	26.99	26.99	26.99	26.99	0.80%	8
Jul 24, 2026	26.77	26.77	26.77	26.77	26.77	-1.72%	8
Jul 23, 2026	27.24	27.24	27.24	27.24	27.24	-0.60%	8
Jul 22, 2026	27.49	27.49	27.41	27.41	27.41	-0.10%	149
Jul 21, 2026	27.44	27.44	27.44	27.44	27.44	2.22%	58
Jul 20, 2026	26.84	26.84	26.84	26.84	26.84	0.88%	285
Jul 17, 2026	26.43	26.61	26.43	26.61	26.61	-1.26%	508