EMES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	24.05	24.05	23.69	23.69	23.69	-6.34%	309
Nov 4, 2026	25.29	25.29	25.29	25.29	25.29	1.03%	9
Nov 3, 2026	25.03	25.03	25.03	25.03	25.03	0.21%	6
Nov 2, 2026	24.98	24.98	24.98	24.98	24.98	0.45%	18
Oct 30, 2026	24.87	24.87	24.87	24.87	24.86	-3.42%	24
Oct 29, 2026	25.75	25.75	25.75	25.75	25.75	-1.29%	6
Oct 28, 2026	26.08	26.08	26.08	26.08	26.08	2.04%	29
Oct 27, 2026	25.62	25.62	25.56	25.56	25.56	1.01%	140
Oct 26, 2026	24.81	25.36	24.80	25.30	25.30	-0.99%	8,229
Oct 23, 2026	25.56	25.56	25.56	25.56	25.56	0.45%	6
Oct 22, 2026	25.72	25.72	25.44	25.44	25.44	-3.02%	306
Oct 21, 2026	26.18	26.24	26.18	26.24	26.24	-0.56%	306
Oct 20, 2026	26.13	26.38	26.13	26.38	26.38	0.56%	311
Oct 19, 2026	26.24	26.24	26.24	26.24	26.24	0.71%	8
Oct 16, 2026	26.05	26.05	26.05	26.05	26.05	-1.72%	6
Oct 15, 2026	26.51	26.51	26.51	26.51	26.51	-0.96%	26
Oct 14, 2026	26.80	26.80	26.77	26.77	26.77	-2.29%	3,406
Oct 13, 2026	27.39	27.39	27.39	27.39	27.39	-1.15%	6
Oct 12, 2026	27.71	27.71	27.71	27.71	27.71	-0.81%	6
Oct 9, 2026	27.86	27.94	27.86	27.94	27.94	1.20%	380
Oct 8, 2026	27.83	27.83	27.61	27.61	27.61	-2.00%	1,685
Oct 7, 2026	28.20	28.24	28.17	28.17	28.17	-1.25%	2,208
Oct 6, 2026	28.66	28.66	28.53	28.53	28.53	-0.95%	309
Oct 5, 2026	28.73	28.80	28.73	28.80	28.80	2.21%	1,512
Oct 2, 2026	28.09	28.18	28.09	28.18	28.18	0.88%	687
Oct 1, 2026	27.92	27.93	27.92	27.93	27.93	0.84%	312
Sep 30, 2026	27.70	27.70	27.70	27.70	27.70	-2.06%	92
Sep 29, 2026	28.21	28.28	28.21	28.28	28.28	0.07%	309
Sep 28, 2026	28.28	28.28	28.26	28.26	28.26	-1.96%	309
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