EMJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	25.15	25.15	25.15	25.15	25.15	0.38%	6
Sep 21, 2026	25.05	25.05	25.05	25.05	25.05	1.91%	6
Sep 18, 2026	24.58	24.58	24.58	24.58	24.58	-0.09%	6
Sep 17, 2026	24.61	24.61	24.61	24.61	24.61	1.58%	6
Sep 16, 2026	24.22	24.22	24.22	24.22	24.22	-0.36%	7
Sep 15, 2026	24.31	24.31	24.31	24.31	24.31	-0.32%	7
Sep 14, 2026	24.40	24.40	24.39	24.39	24.39	-1.88%	2,111
Sep 11, 2026	24.44	24.86	24.42	24.86	24.86	0.74%	2,006
Sep 10, 2026	24.67	24.67	24.67	24.67	24.67	-1.51%	6
Sep 9, 2026	25.05	25.05	25.05	25.05	25.05	-0.12%	6
Sep 8, 2026	25.08	25.08	25.08	25.08	25.08	0.16%	7
Sep 4, 2026	25.04	25.04	25.04	25.04	25.04	0.97%	6
Sep 3, 2026	24.80	24.80	24.80	24.80	24.80	0.02%	6
Sep 2, 2026	24.43	24.80	24.41	24.80	24.80	0.86%	8,106
Sep 1, 2026	24.59	24.59	24.59	24.59	24.59	-0.56%	6
Aug 31, 2026	24.73	24.73	24.73	24.73	24.73	0.55%	6
Aug 28, 2026	24.63	24.64	24.59	24.59	24.59	-0.68%	3,205
Aug 27, 2026	24.59	24.76	24.59	24.76	24.76	0.22%	906
Aug 26, 2026	24.53	24.70	24.53	24.70	24.70	0.01%	3,006
Aug 25, 2026	24.70	24.70	24.70	24.70	24.70	1.31%	6
Aug 24, 2026	24.38	24.38	24.38	24.38	24.38	-1.54%	6
Aug 21, 2026	24.71	24.76	24.69	24.76	24.76	0.54%	2,406
Aug 20, 2026	24.63	24.63	24.63	24.63	24.63	0.48%	6
Aug 19, 2026	24.51	24.51	24.51	24.51	24.51	0.75%	6
Aug 18, 2026	24.33	24.33	24.33	24.33	24.33	-1.79%	6
Aug 17, 2026	24.78	24.78	24.78	24.78	24.78	1.52%	6
Aug 14, 2026	24.40	24.40	24.40	24.40	24.40	-0.22%	6
Aug 13, 2026	24.45	24.46	24.45	24.46	24.46	0.19%	2,010
Aug 12, 2026	24.33	24.41	24.33	24.41	24.41	1.12%	3,006
Aug 11, 2026	24.29	24.29	24.14	24.14	24.14	-0.29%	2,006
Aug 10, 2026	24.21	24.21	24.21	24.21	24.21	-0.03%	2,006
Aug 7, 2026	24.27	24.27	24.22	24.22	24.22	-0.84%	106
Aug 6, 2026	24.42	24.42	24.42	24.42	24.42	0.13%	6
Aug 5, 2026	24.27	24.66	24.27	24.39	24.39	-0.38%	4,111
Aug 4, 2026	24.34	24.49	24.34	24.49	24.49	1.21%	106
Aug 3, 2026	23.58	24.20	23.58	24.20	24.19	0.82%	16,808
Jul 31, 2026	24.00	24.00	24.00	24.00	24.00	-0.10%	6
Jul 30, 2026	23.82	24.02	23.82	24.02	24.02	2.76%	706
Jul 29, 2026	23.38	23.38	23.38	23.38	23.38	-1.25%	2,006
Jul 28, 2026	23.67	23.67	23.67	23.67	23.67	-1.95%	6
Jul 27, 2026	24.14	24.14	24.14	24.14	24.14	0.29%	6
Jul 24, 2026	24.07	24.07	24.07	24.07	24.07	-0.50%	6
Jul 23, 2026	24.30	24.39	24.19	24.19	24.19	-0.94%	2,006
Jul 22, 2026	24.45	24.45	24.42	24.42	24.42	-0.60%	909
Jul 21, 2026	24.49	24.57	24.49	24.57	24.57	1.22%	1,507
Jul 20, 2026	24.27	24.27	24.27	24.27	24.27	-0.67%	6
Jul 17, 2026	23.97	24.44	23.85	24.44	24.44	-0.06%	14,306
Jul 16, 2026	24.45	24.45	24.45	24.45	24.45	-1.19%	6
Jul 15, 2026	24.63	24.75	24.63	24.75	24.75	-0.03%	589
Jul 14, 2026	24.64	24.76	24.64	24.76	24.76	1.08%	407