EMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.66	28.73	28.39	28.63	28.63	-0.47%	17,781
Nov 12, 2026	28.43	28.92	28.43	28.77	28.77	-1.62%	19,965
Nov 11, 2026	29.07	29.37	29.03	29.24	29.24	2.22%	111,292
Nov 10, 2026	28.65	28.87	28.49	28.60	28.60	-0.74%	27,744
Nov 9, 2026	28.54	28.87	28.54	28.82	28.82	2.64%	4,120
Nov 6, 2026	27.94	28.22	27.94	28.07	28.07	1.76%	9,210
Nov 5, 2026	28.53	28.56	27.52	27.59	27.59	-4.48%	6,055
Nov 4, 2026	29.08	29.16	28.82	28.88	28.88	1.08%	7,707
Nov 3, 2026	28.81	28.81	28.52	28.58	28.57	-0.07%	9,342
Nov 2, 2026	30.98	30.98	27.88	28.59	28.59	0.81%	17,606
Oct 30, 2026	28.65	28.65	28.28	28.37	28.37	-2.85%	9,102
Oct 29, 2026	29.34	29.34	29.10	29.20	29.20	-1.19%	5,921
Oct 28, 2026	29.60	29.62	29.41	29.55	29.55	1.20%	6,130
Oct 27, 2026	29.08	29.27	29.07	29.20	29.20	1.28%	7,585
Oct 26, 2026	28.52	28.94	28.50	28.83	28.83	-0.14%	6,950
Oct 23, 2026	28.88	28.93	28.77	28.87	28.87	0.40%	21,719
Oct 22, 2026	29.02	29.02	28.74	28.76	28.76	-3.22%	6,600
Oct 21, 2026	29.81	29.81	29.58	29.71	29.71	0.15%	8,887
Oct 20, 2026	29.45	29.81	29.41	29.67	29.67	-0.01%	5,781
Oct 19, 2026	29.76	29.81	29.67	29.67	29.67	0.54%	12,679
Oct 16, 2026	29.84	29.84	29.37	29.51	29.51	-1.33%	10,723
Oct 15, 2026	29.99	29.99	29.44	29.91	29.91	-0.85%	17,709
Oct 14, 2026	30.43	30.43	30.07	30.17	30.17	-2.12%	5,761
Oct 13, 2026	30.77	30.82	30.59	30.82	30.82	-0.87%	8,322
Oct 12, 2026	31.18	31.18	31.04	31.09	31.09	-0.35%	6,335
Oct 9, 2026	31.23	31.25	31.04	31.20	31.20	0.78%	3,553
Oct 8, 2026	31.28	31.28	30.86	30.96	30.96	-1.97%	12,604
Oct 7, 2026	31.61	31.61	31.44	31.58	31.58	-1.20%	4,460
Oct 6, 2026	32.09	32.09	31.95	31.97	31.96	-0.79%	30,809
Oct 5, 2026	32.08	32.34	32.08	32.22	32.22	1.76%	11,077
Oct 2, 2026	31.66	31.68	31.47	31.66	31.66	1.08%	7,407
Oct 1, 2026	31.21	31.34	31.00	31.32	31.32	0.38%	15,252
Sep 30, 2026	31.27	31.35	31.14	31.20	31.20	-0.82%	9,979
Sep 29, 2026	31.35	31.52	31.33	31.46	31.46	0.10%	7,973
Sep 28, 2026	31.39	31.52	31.23	31.43	31.43	-1.35%	10,621
Sep 25, 2026	31.86	31.90	31.73	31.86	31.86	0.90%	15,327
Sep 24, 2026	31.43	31.67	31.43	31.58	31.58	-0.36%	16,430
Sep 23, 2026	31.84	31.88	31.63	31.69	31.69	-1.88%	9,394
Sep 22, 2026	32.07	32.31	32.03	32.30	32.30	0.92%	7,735
Sep 21, 2026	31.70	32.01	31.70	32.01	32.01	2.41%	10,254
Sep 18, 2026	31.18	31.28	31.09	31.26	31.25	0.16%	15,101
Sep 17, 2026	31.14	31.24	31.14	31.21	31.20	1.82%	4,035
Sep 16, 2026	30.88	30.99	30.64	30.65	30.65	0.06%	4,459
Sep 15, 2026	30.67	30.69	30.55	30.63	30.63	-0.89%	13,561
Sep 14, 2026	30.94	31.02	30.73	30.90	30.90	-2.26%	7,927
Sep 11, 2026	31.57	31.76	31.55	31.62	31.62	0.89%	26,400
Sep 10, 2026	31.34	31.39	31.31	31.34	31.34	-1.70%	7,854
Sep 9, 2026	31.98	31.98	31.78	31.88	31.88	-0.43%	9,647
Sep 8, 2026	32.05	32.15	32.02	32.02	32.02	0.34%	3,832
Sep 4, 2026	31.78	31.91	31.76	31.91	31.91	1.33%	3,845