EMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	37.36	37.46	37.28	37.35	37.35	0.11%	151,246
May 19, 2025	37.00	37.34	37.00	37.31	37.31	-0.03%	234,676
May 16, 2025	37.16	37.32	37.01	37.32	37.32	0.65%	237,677
May 15, 2025	36.70	37.15	36.68	37.08	37.08	0.76%	138,006
May 14, 2025	36.70	36.80	36.41	36.80	36.80	0.03%	165,923
May 13, 2025	36.43	36.94	36.43	36.79	36.79	1.10%	365,810
May 12, 2025	37.02	37.02	36.34	36.39	36.39	-0.25%	169,352
May 9, 2025	36.60	36.63	36.34	36.48	36.48	-0.08%	183,976
May 8, 2025	36.70	36.82	36.43	36.51	36.51	-0.08%	227,156
May 7, 2025	36.23	36.68	36.20	36.54	36.54	1.25%	392,465
May 6, 2025	36.14	36.34	35.95	36.09	36.09	-0.36%	178,441
May 5, 2025	36.40	36.42	35.97	36.22	36.22	-0.71%	337,732
May 2, 2025	36.30	36.59	36.19	36.48	36.48	0.91%	286,171
May 1, 2025	36.34	36.71	36.15	36.15	36.15	0.06%	191,461
Apr 30, 2025	36.28	36.32	35.75	36.13	36.13	-1.45%	237,495
Apr 29, 2025	36.58	36.78	36.44	36.66	36.66	-0.14%	201,327
Apr 28, 2025	36.53	36.79	36.35	36.71	36.71	0.63%	198,825
Apr 25, 2025	36.48	36.57	36.28	36.48	36.48	-0.36%	155,839
Apr 24, 2025	36.21	36.73	36.12	36.61	36.61	1.22%	118,579
Apr 23, 2025	36.45	36.61	35.94	36.17	36.17	0.44%	154,124
Apr 22, 2025	35.52	36.17	35.52	36.01	36.01	2.30%	178,408
Apr 21, 2025	35.98	35.98	34.87	35.20	35.20	-2.79%	172,884
Apr 17, 2025	35.95	36.60	35.95	36.21	36.21	1.09%	143,043
Apr 16, 2025	35.97	36.27	35.63	35.82	35.82	-	253,829
Apr 15, 2025	35.71	36.17	35.67	35.82	35.82	0.76%	186,031
Apr 14, 2025	35.44	35.72	35.16	35.55	35.55	1.92%	303,086
Apr 11, 2025	34.42	35.00	33.90	34.88	34.88	1.75%	200,198
Apr 10, 2025	34.58	34.74	33.67	34.28	34.28	-1.80%	1,451,885
Apr 9, 2025	33.20	35.22	32.62	34.91	34.91	3.84%	508,942
Apr 8, 2025	35.06	35.19	33.21	33.62	33.62	-0.97%	474,294
Apr 7, 2025	33.44	35.00	32.70	33.95	33.95	-1.74%	1,611,435
Apr 4, 2025	36.20	36.35	34.27	34.55	34.55	-6.50%	745,089
Apr 3, 2025	37.36	37.60	36.90	36.95	36.95	-2.48%	544,919
Apr 2, 2025	37.56	37.91	37.46	37.89	37.89	0.53%	476,654
Apr 1, 2025	37.45	37.69	37.19	37.69	37.69	0.53%	1,277,455
Mar 31, 2025	37.18	37.56	37.18	37.49	37.49	0.43%	215,125
Mar 28, 2025	37.22	37.35	37.14	37.33	37.33	0.43%	231,457
Mar 27, 2025	37.27	37.42	37.08	37.17	37.17	-1.17%	145,327
Mar 26, 2025	37.56	37.79	37.55	37.61	37.31	0.32%	224,084
Mar 25, 2025	37.78	37.78	37.38	37.49	37.19	-0.58%	397,266
Mar 24, 2025	37.65	37.87	37.61	37.71	37.41	0.83%	125,863
Mar 21, 2025	37.65	37.69	37.27	37.40	37.10	-0.95%	168,159
Mar 20, 2025	37.59	37.78	37.57	37.76	37.46	0.27%	202,812
Mar 19, 2025	37.40	37.76	37.35	37.66	37.36	0.70%	302,332
Mar 18, 2025	37.50	37.50	37.27	37.40	37.10	-0.32%	130,686
Mar 17, 2025	37.03	37.68	37.03	37.52	37.22	1.27%	186,223
Mar 14, 2025	36.55	37.10	36.48	37.05	36.75	1.93%	151,914
Mar 13, 2025	36.49	36.68	36.25	36.35	36.06	-0.30%	144,797
Mar 12, 2025	36.39	36.75	36.29	36.46	36.17	0.47%	299,583
Mar 11, 2025	36.28	36.61	36.04	36.29	36.00	0.17%	266,429