EMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	31.28	31.49	31.18	31.49	31.49	0.50%	4,470
Sep 2, 2026	31.24	31.36	31.22	31.33	31.33	0.26%	46,387
Sep 1, 2026	31.24	31.40	31.13	31.25	31.25	0.09%	14,477
Aug 31, 2026	31.29	31.34	31.17	31.22	31.22	-0.31%	12,564
Aug 28, 2026	31.45	31.59	31.26	31.32	31.32	-0.58%	12,704
Aug 27, 2026	31.62	31.65	31.42	31.50	31.50	-0.17%	3,357
Aug 26, 2026	31.61	31.66	31.53	31.56	31.56	0.33%	12,229
Aug 25, 2026	31.31	31.58	31.31	31.45	31.45	1.42%	16,861
Aug 24, 2026	31.22	31.22	30.96	31.01	31.01	-1.57%	5,155
Aug 21, 2026	31.58	31.58	31.38	31.51	31.51	0.68%	15,754
Aug 20, 2026	31.27	31.40	31.19	31.29	31.29	0.42%	4,716
Aug 19, 2026	31.24	31.25	31.16	31.16	31.16	0.61%	1,507
Aug 18, 2026	31.10	31.10	30.96	30.97	30.97	-2.83%	5,005
Aug 17, 2026	32.03	32.09	31.85	31.88	31.88	0.78%	16,210
Aug 14, 2026	31.83	31.84	31.60	31.63	31.63	-0.34%	6,517
Aug 13, 2026	31.79	31.86	31.74	31.74	31.74	0.90%	2,970
Aug 12, 2026	31.66	31.66	31.45	31.45	31.45	1.45%	9,005
Aug 11, 2026	31.15	31.18	30.99	31.00	31.00	0.17%	166,538
Aug 10, 2026	31.03	31.09	30.76	30.95	30.95	-0.46%	14,133
Aug 7, 2026	31.27	31.27	30.88	31.09	31.09	0.41%	6,442
Aug 6, 2026	30.73	31.12	30.73	30.96	30.96	-1.20%	3,264
Aug 5, 2026	31.57	31.57	31.34	31.34	31.34	-0.34%	11,993
Aug 4, 2026	31.16	31.47	31.04	31.45	31.45	2.43%	21,934
Aug 3, 2026	30.43	30.72	30.29	30.71	30.71	0.94%	8,689
Jul 31, 2026	30.29	30.53	30.29	30.42	30.42	0.66%	4,289
Jul 30, 2026	29.57	30.22	29.57	30.22	30.22	4.57%	3,306
Jul 29, 2026	29.27	29.39	28.88	28.90	28.90	-1.93%	8,737
Jul 28, 2026	29.09	29.50	29.09	29.47	29.47	-1.31%	3,432
Jul 27, 2026	30.10	30.15	29.60	29.86	29.86	0.26%	9,780
Jul 24, 2026	29.83	30.12	29.78	29.78	29.78	-1.46%	3,427
Jul 23, 2026	30.17	30.45	30.17	30.22	30.22	-1.01%	66,938
Jul 22, 2026	30.58	30.67	30.51	30.53	30.53	-0.74%	6,635
Jul 21, 2026	30.51	30.81	30.43	30.76	30.76	3.09%	5,169
Jul 20, 2026	29.98	30.02	29.83	29.83	29.83	0.55%	3,121
Jul 17, 2026	29.58	29.76	29.34	29.67	29.67	-2.03%	27,904
Jul 16, 2026	30.47	30.47	30.24	30.29	30.29	-1.83%	15,105
Jul 15, 2026	30.96	31.06	30.67	30.85	30.85	-0.13%	14,406
Jul 14, 2026	30.81	30.98	30.76	30.89	30.89	1.37%	16,157