EMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	30.69	30.84	30.47	30.47	30.47	-3.66%	4,656
Jul 10, 2026	31.50	31.69	31.50	31.63	31.63	-0.11%	5,845
Jul 9, 2026	31.70	31.83	31.62	31.67	31.67	1.56%	8,686
Jul 8, 2026	30.95	31.21	30.83	31.18	31.18	0.38%	2,670
Jul 7, 2026	31.38	31.41	30.92	31.06	31.06	-2.77%	7,052
Jul 6, 2026	31.80	32.87	31.80	31.95	31.95	3.92%	21,710
Jul 2, 2026	31.41	31.41	30.57	30.74	30.74	-1.99%	18,846
Jul 1, 2026	31.68	31.68	31.34	31.37	31.37	-2.62%	184,927
Jun 30, 2026	31.90	32.27	31.80	32.21	32.21	2.32%	10,461
Jun 29, 2026	30.89	31.56	30.89	31.48	31.48	0.22%	4,728
Jun 26, 2026	31.11	31.58	31.00	31.41	31.41	-0.81%	9,657
Jun 25, 2026	31.78	31.85	31.60	31.67	31.67	0.67%	9,114
Jun 24, 2026	31.64	31.64	31.26	31.46	31.46	0.48%	14,648
Jun 23, 2026	31.45	31.65	31.31	31.31	31.31	-5.64%	12,852
Jun 22, 2026	31.37	33.24	31.37	33.18	33.18	0.39%	43,766
Jun 18, 2026	32.72	33.18	32.72	33.05	33.05	3.12%	12,152
Jun 17, 2026	32.60	32.81	32.17	32.19	32.05	-0.22%	8,788
Jun 16, 2026	32.64	32.64	32.10	32.26	32.12	-1.04%	14,192
Jun 15, 2026	32.58	32.69	32.49	32.60	32.46	2.42%	23,683
Jun 12, 2026	31.50	31.90	31.40	31.83	31.69	1.05%	16,994
Jun 11, 2026	30.74	31.51	30.60	31.50	31.36	3.48%	15,275
Jun 10, 2026	31.02	31.02	30.38	30.44	30.31	-1.53%	2,527
Jun 9, 2026	31.57	31.66	30.27	30.91	30.78	-0.28%	20,074
Jun 8, 2026	31.12	31.12	30.91	31.00	30.87	1.24%	9,423
Jun 5, 2026	31.50	31.50	30.54	30.62	30.49	-5.37%	16,383
Jun 4, 2026	32.21	32.45	32.00	32.36	32.22	-0.77%	11,308