EMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2025	36.01	36.45	35.83	36.23	35.94	0.08%	253,124
Mar 7, 2025	35.80	36.33	35.72	36.20	35.91	1.15%	210,855
Mar 6, 2025	36.22	36.22	35.69	35.79	35.50	-1.70%	242,550
Mar 5, 2025	36.44	36.62	36.04	36.41	36.12	-0.52%	166,794
Mar 4, 2025	37.13	37.13	36.53	36.60	36.31	-1.82%	297,609
Mar 3, 2025	37.48	37.67	37.04	37.28	36.98	-0.37%	613,168
Feb 28, 2025	36.84	37.42	36.80	37.42	37.12	1.85%	214,876
Feb 27, 2025	37.13	37.13	36.73	36.74	36.45	-1.00%	289,938
Feb 26, 2025	36.99	37.24	36.89	37.11	36.81	0.38%	692,117
Feb 25, 2025	37.13	37.13	36.37	36.97	36.67	-0.94%	482,112
Feb 24, 2025	37.50	37.55	37.16	37.32	37.02	-0.27%	387,179
Feb 21, 2025	37.61	37.70	37.28	37.42	37.12	-0.48%	278,899
Feb 20, 2025	37.61	37.73	37.24	37.60	37.30	-0.21%	471,236
Feb 19, 2025	37.60	37.82	37.55	37.68	37.38	0.08%	873,587
Feb 18, 2025	37.36	37.66	37.36	37.65	37.35	0.97%	371,032
Feb 14, 2025	37.48	37.60	37.25	37.29	36.99	-0.05%	239,939
Feb 13, 2025	37.08	37.41	37.03	37.31	37.01	0.70%	397,349