EMES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 13, 2026	28.02	28.02	28.02	28.02	28.02	1.40%	-
May 12, 2026	27.64	27.64	27.64	27.64	27.64	-3.38%	4
May 11, 2026	28.60	28.60	28.60	28.60	28.60	0.39%	-
May 8, 2026	28.49	28.49	28.49	28.49	28.49	1.42%	1
May 7, 2026	28.09	28.09	28.09	28.09	28.09	-1.80%	-
May 6, 2026	28.61	28.61	28.61	28.61	28.61	3.32%	3
May 5, 2026	27.69	27.69	27.69	27.69	27.69	1.78%	6
May 4, 2026	27.21	27.21	27.21	27.21	27.21	0.60%	-
May 1, 2026	27.05	27.05	27.05	27.05	27.05	0.09%	-
Apr 30, 2026	27.02	27.02	27.02	27.02	27.02	2.17%	2
Apr 29, 2026	26.45	26.45	26.45	26.45	26.45	-0.16%	-
Apr 28, 2026	26.49	26.49	26.49	26.49	26.49	-1.32%	40
Apr 27, 2026	26.85	26.85	26.85	26.85	26.85	0.19%	23
Apr 24, 2026	26.77	26.79	26.77	26.79	26.79	2.19%	797
Apr 23, 2026	26.22	26.22	26.22	26.22	26.22	-1.43%	1
Apr 22, 2026	26.60	26.60	26.60	26.60	26.60	2.16%	1
Apr 21, 2026	26.04	26.04	26.04	26.04	26.04	-1.13%	1
Apr 20, 2026	26.33	26.33	26.33	26.33	26.33	-1.05%	1
Apr 17, 2026	26.61	26.61	26.61	26.61	26.61	2.18%	1
Apr 16, 2026	26.05	26.05	26.05	26.05	26.05	0.60%	-
Apr 15, 2026	25.89	25.89	25.89	25.89	25.89	0.34%	300
Apr 14, 2026	25.80	25.80	25.80	25.80	25.80	1.57%	-
Apr 13, 2026	25.41	25.41	25.41	25.41	25.41	1.40%	-
Apr 10, 2026	25.06	25.06	25.06	25.06	25.06	0.62%	48
Apr 9, 2026	24.90	24.90	24.90	24.90	24.90	0.30%	-
Apr 8, 2026	24.83	24.83	24.83	24.83	24.83	5.88%	1