EMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	38.04	38.24	38.04	38.07	38.07	0.40%	129,948
Aug 21, 2025	37.94	38.12	37.89	37.92	37.92	-0.05%	172,913
Aug 20, 2025	37.80	38.05	37.80	37.94	37.94	0.50%	447,149
Aug 19, 2025	37.55	37.77	37.54	37.75	37.75	0.37%	186,882
Aug 18, 2025	37.78	37.78	37.56	37.61	37.61	-0.58%	141,842
Aug 15, 2025	38.06	38.06	37.78	37.83	37.83	-0.53%	185,641
Aug 14, 2025	38.07	38.14	37.91	38.03	38.03	-0.18%	152,861
Aug 13, 2025	37.93	38.13	37.79	38.10	38.10	0.53%	174,580
Aug 12, 2025	37.85	37.95	37.63	37.90	37.90	0.32%	175,717
Aug 11, 2025	37.98	38.04	37.76	37.78	37.78	-0.55%	127,780
Aug 8, 2025	38.08	38.25	37.90	37.99	37.99	-0.16%	171,466
Aug 7, 2025	38.03	38.24	37.97	38.05	38.05	0.24%	182,594
Aug 6, 2025	38.12	38.21	37.86	37.96	37.96	-0.13%	129,506
Aug 5, 2025	38.39	38.40	37.81	38.01	38.01	-0.86%	131,227
Aug 4, 2025	38.12	38.45	38.12	38.34	38.34	0.79%	143,541
Aug 1, 2025	38.06	38.21	37.72	38.04	38.04	-0.65%	232,551
Jul 31, 2025	38.00	38.38	38.00	38.29	38.29	0.53%	136,894
Jul 30, 2025	38.00	38.31	37.96	38.09	38.09	0.11%	159,542
Jul 29, 2025	37.76	38.05	37.64	38.05	38.05	1.33%	103,092
Jul 28, 2025	37.89	37.91	37.47	37.55	37.55	-0.66%	88,530
Jul 25, 2025	37.93	37.93	37.74	37.80	37.80	-0.26%	159,232
Jul 24, 2025	37.66	37.92	37.51	37.90	37.90	0.58%	202,691
Jul 23, 2025	37.78	37.79	37.54	37.68	37.68	0.24%	134,345
Jul 22, 2025	37.45	37.69	37.45	37.59	37.59	0.51%	152,777
Jul 21, 2025	37.81	37.81	37.36	37.40	37.40	-0.85%	93,830
Jul 18, 2025	37.47	37.83	37.45	37.72	37.72	0.99%	103,889
Jul 17, 2025	37.08	37.36	37.07	37.35	37.35	0.48%	175,074
Jul 16, 2025	37.17	37.30	36.99	37.17	37.17	-0.21%	156,775
Jul 15, 2025	37.43	37.43	37.04	37.25	37.25	-0.24%	142,829
Jul 14, 2025	37.12	37.44	37.12	37.34	37.34	0.57%	122,975
Jul 11, 2025	37.01	37.26	36.94	37.13	37.13	-0.03%	73,508
Jul 10, 2025	36.95	37.18	36.88	37.14	37.14	0.32%	227,775
Jul 9, 2025	37.09	37.09	36.78	37.02	37.02	0.08%	115,589
Jul 8, 2025	37.04	37.07	36.70	36.99	36.99	-0.35%	282,531
Jul 7, 2025	37.17	37.28	36.91	37.12	37.12	-0.43%	218,597
Jul 3, 2025	37.16	37.35	37.14	37.28	37.28	0.43%	123,886
Jul 2, 2025	37.13	37.24	36.76	37.12	37.12	0.16%	415,518
Jul 1, 2025	37.40	37.45	36.94	37.06	37.06	-1.20%	1,050,579
Jun 30, 2025	37.33	37.51	37.19	37.51	37.51	0.40%	258,762
Jun 27, 2025	37.32	37.53	37.21	37.36	37.36	-	254,384
Jun 26, 2025	36.97	37.36	36.96	37.36	37.36	0.40%	170,439
Jun 25, 2025	37.45	37.45	37.01	37.21	36.91	-0.72%	195,588
Jun 24, 2025	37.32	37.65	37.30	37.48	37.18	0.32%	85,369
Jun 23, 2025	37.41	37.65	37.15	37.36	37.06	0.30%	113,272
Jun 20, 2025	37.21	37.39	37.16	37.25	36.95	0.11%	468,064
Jun 18, 2025	37.08	37.30	37.01	37.21	36.91	0.43%	132,954
Jun 17, 2025	37.23	37.40	36.99	37.05	36.76	-0.62%	364,012
Jun 16, 2025	37.58	37.84	37.13	37.28	36.98	-0.61%	136,883
Jun 13, 2025	37.63	37.70	37.40	37.51	37.21	0.11%	122,568
Jun 12, 2025	37.22	37.56	37.22	37.47	37.17	0.40%	173,562