First Trust North American Energy Infrastructure Fund (EMLP)

Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	37.19	37.35	37.10	37.32	37.02	0.84%	313,076
Jun 10, 2025	37.01	37.17	36.90	37.01	36.72	0.30%	128,336
Jun 9, 2025	37.23	37.25	36.90	36.90	36.61	-0.71%	285,689
Jun 6, 2025	37.09	37.25	37.05	37.17	36.87	0.58%	117,330
Jun 5, 2025	36.96	37.09	36.79	36.95	36.66	0.24%	148,752
Jun 4, 2025	37.39	37.51	36.86	36.86	36.57	-1.52%	141,763
Jun 3, 2025	37.20	37.54	37.06	37.43	37.13	0.62%	306,636
Jun 2, 2025	37.00	37.20	36.74	37.20	36.90	0.73%	198,865
May 30, 2025	36.79	36.99	36.68	36.93	36.64	0.14%	110,371
May 29, 2025	36.90	36.90	36.60	36.88	36.59	0.14%	129,275
May 28, 2025	37.22	37.22	36.75	36.83	36.54	-0.83%	140,824
May 27, 2025	37.17	37.27	36.99	37.14	36.84	0.76%	167,553
May 23, 2025	36.43	36.94	36.43	36.86	36.57	1.01%	136,509
May 22, 2025	36.67	36.70	36.29	36.49	36.20	-1.03%	182,410
May 21, 2025	37.19	37.25	36.78	36.87	36.58	-1.29%	246,916

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.