EMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	29.73	29.73	29.73	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
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