EMLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	25.20	25.35	25.20	25.35	25.35	0.68%	2,684,708
Jun 27, 2025	25.18	25.24	25.14	25.18	25.18	-0.04%	1,081,139
Jun 26, 2025	25.19	25.23	25.17	25.19	25.19	0.44%	2,358,099
Jun 25, 2025	25.01	25.10	25.00	25.08	25.08	0.04%	2,084,676
Jun 24, 2025	24.99	25.09	24.99	25.07	25.07	0.80%	1,970,468
Jun 23, 2025	24.73	24.88	24.72	24.87	24.87	0.16%	2,477,394
Jun 20, 2025	24.88	24.88	24.81	24.83	24.83	-	2,642,953
Jun 18, 2025	24.84	24.90	24.80	24.83	24.83	0.12%	2,266,880
Jun 17, 2025	24.91	24.91	24.80	24.80	24.80	-0.36%	3,624,350
Jun 16, 2025	24.95	24.99	24.88	24.89	24.89	0.16%	3,395,818
Jun 13, 2025	24.76	24.87	24.73	24.85	24.85	-0.40%	1,744,026
Jun 12, 2025	24.94	24.97	24.92	24.95	24.95	0.40%	6,484,588
Jun 11, 2025	24.83	24.89	24.77	24.85	24.85	0.36%	5,614,454
Jun 10, 2025	24.82	24.83	24.75	24.76	24.76	-0.04%	2,234,103
Jun 9, 2025	24.75	24.79	24.74	24.77	24.77	0.08%	1,385,600
Jun 6, 2025	24.73	24.75	24.69	24.75	24.75	-0.16%	3,100,980
Jun 5, 2025	24.86	24.87	24.76	24.79	24.79	0.12%	1,561,826
Jun 4, 2025	24.73	24.78	24.71	24.76	24.76	0.41%	1,949,483
Jun 3, 2025	24.65	24.68	24.62	24.66	24.66	-0.20%	2,381,321
Jun 2, 2025	24.64	24.71	24.63	24.71	24.71	0.12%	7,725,401
May 30, 2025	24.72	24.72	24.65	24.68	24.56	-0.44%	3,049,215
May 29, 2025	24.75	24.81	24.73	24.79	24.67	0.61%	1,334,103
May 28, 2025	24.69	24.71	24.64	24.64	24.52	-0.32%	3,747,893
May 27, 2025	24.73	24.74	24.70	24.72	24.60	-0.04%	1,784,631
May 23, 2025	24.63	24.74	24.62	24.73	24.61	0.86%	2,878,640
May 22, 2025	24.51	24.56	24.49	24.52	24.40	-0.20%	1,730,914
May 21, 2025	24.60	24.64	24.56	24.57	24.45	0.12%	5,420,102
May 20, 2025	24.50	24.55	24.48	24.54	24.42	0.08%	2,162,478
May 19, 2025	24.45	24.54	24.45	24.52	24.40	0.57%	1,082,021
May 16, 2025	24.38	24.40	24.31	24.38	24.26	-0.04%	611,517
May 15, 2025	24.41	24.41	24.36	24.39	24.27	0.37%	1,241,163
May 14, 2025	24.39	24.40	24.30	24.30	24.18	-0.33%	1,545,068
May 13, 2025	24.31	24.38	24.27	24.38	24.26	0.66%	2,068,975
May 12, 2025	24.31	24.31	24.19	24.22	24.10	-0.70%	2,639,879
May 9, 2025	24.40	24.41	24.37	24.39	24.27	0.37%	1,221,226
May 8, 2025	24.40	24.41	24.30	24.30	24.18	-0.37%	1,242,204
May 7, 2025	24.41	24.44	24.37	24.39	24.27	-0.37%	517,901
May 6, 2025	24.42	24.48	24.40	24.48	24.36	-	1,681,730
May 5, 2025	24.53	24.53	24.45	24.48	24.36	0.20%	4,378,813
May 2, 2025	24.50	24.53	24.40	24.43	24.31	0.37%	1,286,666
May 1, 2025	24.39	24.39	24.28	24.34	24.22	-0.53%	1,222,773
Apr 30, 2025	24.46	24.50	24.44	24.47	24.22	-0.12%	1,391,963
Apr 29, 2025	24.48	24.51	24.47	24.50	24.25	0.16%	1,330,309
Apr 28, 2025	24.38	24.47	24.38	24.46	24.21	0.29%	1,284,486
Apr 25, 2025	24.31	24.39	24.30	24.39	24.14	0.16%	4,128,951
Apr 24, 2025	24.31	24.36	24.25	24.35	24.10	0.70%	4,032,128
Apr 23, 2025	24.30	24.33	24.16	24.18	23.94	-0.21%	962,282
Apr 22, 2025	24.24	24.30	24.22	24.23	23.99	-0.04%	2,021,957
Apr 21, 2025	24.22	24.28	24.19	24.24	24.00	0.41%	2,633,920
Apr 17, 2025	24.06	24.14	24.03	24.14	23.90	0.50%	4,842,026