EMES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	26.95	26.95	26.95	26.95	26.95	-2.62%	49
Jul 15, 2026	27.67	27.67	27.67	27.67	27.67	-0.07%	24
Jul 14, 2026	27.69	27.69	27.69	27.69	27.69	1.91%	8
Jul 13, 2026	27.40	27.40	27.17	27.17	27.17	-3.45%	308
Jul 10, 2026	28.16	28.16	28.14	28.14	28.14	0.33%	158
Jul 9, 2026	28.05	28.05	28.05	28.05	28.05	1.24%	8
Jul 8, 2026	27.44	27.71	27.44	27.71	27.71	0.14%	369
Jul 7, 2026	27.67	27.67	27.67	27.67	27.66	-3.16%	9
Jul 6, 2026	28.53	28.57	28.53	28.57	28.57	3.37%	277
Jul 2, 2026	26.58	28.01	26.58	27.64	27.64	-1.73%	7,080
Jul 1, 2026	28.12	28.12	28.12	28.12	28.12	-2.61%	10
Jun 30, 2026	28.51	28.88	28.51	28.88	28.88	1.53%	909
Jun 29, 2026	28.03	28.44	28.03	28.44	28.44	-0.09%	3,736
Jun 26, 2026	28.51	28.81	28.43	28.47	28.47	-0.97%	13,582
Jun 25, 2026	28.75	28.75	28.75	28.75	28.74	1.70%	2
Jun 24, 2026	28.27	28.27	28.27	28.27	28.26	0.30%	49
Jun 23, 2026	28.54	28.54	28.18	28.18	28.18	-5.17%	307
Jun 22, 2026	29.76	29.76	29.72	29.72	29.72	0.66%	902
Jun 18, 2026	29.02	29.52	29.02	29.52	29.52	3.12%	552
Jun 17, 2026	28.63	28.63	28.63	28.63	28.63	0.13%	-
Jun 16, 2026	28.59	28.59	28.59	28.59	28.59	-1.29%	-
Jun 15, 2026	28.97	28.97	28.97	28.97	28.97	3.42%	-
Jun 12, 2026	28.01	28.01	28.01	28.01	28.01	0.37%	11
Jun 11, 2026	27.91	27.91	27.91	27.91	27.91	4.23%	-
Jun 10, 2026	26.77	26.77	26.77	26.77	26.77	-1.18%	10
Jun 9, 2026	27.09	27.09	27.09	27.09	27.09	-0.55%	17
Jun 8, 2026	27.24	27.24	27.24	27.24	27.24	1.84%	17
Jun 5, 2026	26.75	26.75	26.75	26.75	26.75	-5.91%	-
Jun 4, 2026	28.43	28.43	28.43	28.43	28.43	-1.34%	1
Jun 3, 2026	28.82	28.82	28.82	28.82	28.82	-1.25%	-
Jun 2, 2026	29.18	29.18	29.18	29.18	29.18	0.32%	19
Jun 1, 2026	29.09	29.09	29.09	29.09	29.09	2.64%	-
May 29, 2026	28.34	28.34	28.34	28.34	28.34	-0.30%	2
May 28, 2026	28.43	28.43	28.43	28.43	28.42	0.37%	-
May 27, 2026	28.32	28.32	28.32	28.32	28.32	0.11%	4
May 26, 2026	28.29	28.29	28.29	28.29	28.29	3.40%	3
May 22, 2026	27.36	27.36	27.36	27.36	27.36	-0.42%	93
May 21, 2026	27.47	27.47	27.47	27.47	27.47	0.94%	4
May 20, 2026	26.76	27.22	26.76	27.22	27.22	2.26%	300
May 19, 2026	26.53	26.62	26.53	26.62	26.62	-1.35%	300
May 18, 2026	26.98	26.98	26.98	26.98	26.98	-0.60%	-
May 15, 2026	27.16	27.16	27.15	27.15	27.15	-3.45%	300
May 14, 2026	28.12	28.12	28.12	28.12	28.11	0.33%	-