EMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	33.10	33.10	32.61	32.61	32.47	-1.45%	15,731
Jun 2, 2026	33.16	33.28	33.03	33.09	32.95	1.04%	35,865
Jun 1, 2026	32.45	32.94	32.43	32.75	32.61	1.71%	11,833
May 29, 2026	32.23	32.23	31.93	32.20	32.06	0.90%	17,380
May 28, 2026	31.57	31.96	31.52	31.91	31.77	0.35%	10,800
May 27, 2026	32.04	32.04	31.65	31.80	31.66	0.79%	65,970
May 26, 2026	31.29	31.55	31.29	31.55	31.41	3.70%	6,889
May 22, 2026	30.53	30.57	30.29	30.43	30.29	-0.47%	24,515
May 21, 2026	30.20	30.59	30.18	30.57	30.44	1.65%	7,464
May 20, 2026	29.72	30.18	29.72	30.08	29.94	1.81%	12,844
May 19, 2026	29.49	29.79	29.30	29.54	29.41	-1.11%	6,080
May 18, 2026	30.22	30.22	29.68	29.87	29.74	-0.43%	9,732
May 15, 2026	30.00	30.14	30.00	30.00	29.87	-3.45%	10,742
May 14, 2026	30.71	31.14	30.71	31.07	30.94	0.73%	5,915
May 13, 2026	30.57	31.00	30.57	30.85	30.72	2.02%	71,351
May 12, 2026	30.51	30.51	29.90	30.24	30.11	-3.00%	17,198
May 11, 2026	31.36	31.37	31.14	31.18	31.04	0.14%	26,628
May 8, 2026	31.00	31.26	31.00	31.13	31.00	1.67%	17,970
May 7, 2026	31.18	31.25	30.60	30.62	30.49	-1.03%	37,700
May 6, 2026	30.53	31.03	30.53	30.94	30.81	3.39%	65,357
May 5, 2026	29.81	29.98	29.59	29.93	29.80	2.51%	29,253
May 4, 2026	29.46	29.53	29.12	29.19	29.07	0.25%	12,861
May 1, 2026	29.10	29.37	29.10	29.12	28.99	0.09%	7,735
Apr 30, 2026	28.82	29.09	28.82	29.09	28.97	1.57%	13,575
Apr 29, 2026	28.66	28.83	28.63	28.64	28.52	-0.16%	4,874
Apr 28, 2026	28.93	28.93	28.60	28.69	28.57	-1.48%	14,172
Apr 27, 2026	29.25	29.26	29.07	29.12	28.99	-0.11%	9,757
Apr 24, 2026	29.12	29.17	28.94	29.15	29.03	1.88%	12,743
Apr 23, 2026	28.93	28.98	28.52	28.62	28.49	-1.16%	26,319
Apr 22, 2026	28.79	28.99	28.68	28.95	28.82	1.83%	44,061
Apr 21, 2026	28.76	28.76	28.38	28.43	28.31	-0.98%	11,171
Apr 20, 2026	28.70	28.76	28.60	28.71	28.59	-1.09%	7,512