EMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	43.05	43.05	42.73	42.86	42.86	-0.23%	291,446
Feb 13, 2026	42.09	42.99	42.08	42.96	42.96	2.19%	176,718
Feb 12, 2026	41.87	42.43	41.87	42.04	42.04	0.65%	201,200
Feb 11, 2026	41.47	41.81	41.47	41.77	41.77	1.26%	175,145
Feb 10, 2026	41.06	41.41	40.97	41.25	41.25	0.76%	296,329
Feb 9, 2026	40.77	41.03	40.59	40.94	40.94	0.42%	426,154
Feb 6, 2026	40.72	40.99	40.62	40.77	40.77	0.49%	198,124
Feb 5, 2026	40.46	40.62	40.35	40.57	40.57	0.10%	210,029
Feb 4, 2026	40.59	40.67	40.38	40.53	40.53	-0.02%	171,830
Feb 3, 2026	39.96	40.59	39.96	40.54	40.54	1.76%	236,471
Feb 2, 2026	40.02	40.13	39.74	39.84	39.84	-0.65%	330,158
Jan 30, 2026	40.08	40.17	39.59	40.10	40.10	-0.30%	150,496
Jan 29, 2026	40.31	40.43	40.01	40.22	40.22	0.55%	313,073
Jan 28, 2026	39.91	40.14	39.87	40.00	40.00	0.23%	184,152
Jan 27, 2026	39.51	39.91	39.41	39.91	39.91	0.99%	166,816
Jan 26, 2026	39.52	39.63	39.33	39.52	39.52	0.53%	206,199
Jan 23, 2026	39.52	39.58	39.22	39.31	39.31	-0.25%	240,386
Jan 22, 2026	39.52	39.62	39.22	39.41	39.41	0.05%	170,054
Jan 21, 2026	39.39	39.52	39.17	39.39	39.39	0.82%	443,571
Jan 20, 2026	39.22	39.36	39.06	39.07	39.07	-0.64%	227,954
Jan 16, 2026	39.01	39.34	38.98	39.32	39.32	0.69%	243,398
Jan 15, 2026	38.86	39.15	38.74	39.05	39.05	0.70%	258,493
Jan 14, 2026	38.54	38.92	38.54	38.78	38.78	0.78%	291,705
Jan 13, 2026	38.19	38.59	38.14	38.48	38.48	0.92%	238,414
Jan 12, 2026	37.92	38.18	37.92	38.13	38.13	0.47%	170,836
Jan 9, 2026	37.98	38.22	37.89	37.95	37.95	0.56%	227,564
Jan 8, 2026	37.50	37.88	37.50	37.74	37.74	0.80%	305,013
Jan 7, 2026	37.87	37.87	37.41	37.44	37.44	-0.87%	347,097
Jan 6, 2026	38.03	38.03	37.67	37.77	37.77	-0.61%	295,858
Jan 5, 2026	38.37	38.37	37.51	38.00	38.00	-0.60%	349,741
Jan 2, 2026	37.89	38.35	37.69	38.23	38.23	0.95%	431,136
Dec 31, 2025	37.99	38.05	37.81	37.87	37.87	-0.47%	219,797
Dec 30, 2025	37.96	38.09	37.90	38.05	38.05	0.37%	313,053
Dec 29, 2025	37.88	38.04	37.88	37.91	37.91	0.29%	167,009
Dec 26, 2025	37.88	37.94	37.73	37.80	37.80	-0.29%	73,026
Dec 24, 2025	37.85	37.95	37.83	37.91	37.91	0.05%	88,609
Dec 23, 2025	37.69	37.94	37.69	37.89	37.89	0.50%	196,037
Dec 22, 2025	37.58	37.78	37.41	37.70	37.70	0.56%	375,169
Dec 19, 2025	37.66	37.84	37.49	37.49	37.49	-0.48%	306,078
Dec 18, 2025	37.82	37.96	37.58	37.67	37.67	-0.16%	281,445
Dec 17, 2025	37.73	37.81	37.55	37.73	37.73	0.24%	236,820
Dec 16, 2025	38.00	38.00	37.53	37.64	37.64	-1.00%	259,224
Dec 15, 2025	37.95	38.09	37.77	38.02	38.02	0.37%	187,288
Dec 12, 2025	37.99	38.11	37.74	37.88	37.88	-0.94%	131,461
Dec 11, 2025	38.13	38.35	38.11	38.24	37.95	0.34%	212,242
Dec 10, 2025	38.29	38.29	37.99	38.11	37.82	-0.24%	246,476
Dec 9, 2025	38.44	38.61	38.20	38.20	37.91	-0.47%	292,015
Dec 8, 2025	38.68	38.68	38.32	38.38	38.09	-0.62%	264,488
Dec 5, 2025	38.79	38.84	38.62	38.62	38.33	-0.39%	141,785
Dec 4, 2025	38.67	38.84	38.58	38.77	38.47	0.34%	169,339