EMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.87	36.89	36.59	36.83	36.83	0.22%	236,783
Nov 19, 2024	36.46	36.84	36.35	36.75	36.75	0.63%	105,491
Nov 18, 2024	36.13	36.56	36.13	36.52	36.52	1.25%	172,904
Nov 15, 2024	35.65	36.09	35.65	36.07	36.07	1.21%	204,466
Nov 14, 2024	35.69	35.74	35.52	35.64	35.64	0.14%	168,118
Nov 13, 2024	35.73	35.76	35.54	35.59	35.59	-0.17%	119,292
Nov 12, 2024	35.93	35.97	35.51	35.65	35.65	-0.67%	458,805
Nov 11, 2024	35.61	35.97	35.61	35.89	35.89	0.87%	444,950
Nov 8, 2024	35.30	35.61	35.18	35.58	35.58	0.85%	141,264
Nov 7, 2024	35.16	35.39	35.07	35.28	35.28	0.48%	244,571
Nov 6, 2024	34.74	35.20	34.74	35.11	35.11	1.98%	214,744
Nov 5, 2024	33.88	34.46	33.88	34.43	34.43	1.80%	99,406
Nov 4, 2024	33.75	33.85	33.65	33.82	33.82	0.39%	123,069
Nov 1, 2024	34.24	34.24	33.63	33.69	33.69	-1.20%	158,683
Oct 31, 2024	34.08	34.26	34.02	34.10	34.10	0.41%	90,466
Oct 30, 2024	33.97	34.13	33.92	33.96	33.96	0.12%	133,985
Oct 29, 2024	34.15	34.15	33.82	33.92	33.92	-0.67%	135,325
Oct 28, 2024	34.22	34.22	34.01	34.15	34.15	0.15%	185,472
Oct 25, 2024	34.51	34.51	34.06	34.10	34.10	-0.81%	86,994
Oct 24, 2024	34.45	34.47	34.27	34.38	34.38	0.09%	135,674
Oct 23, 2024	34.31	34.43	34.19	34.35	34.35	0.06%	72,038
Oct 22, 2024	34.30	34.43	34.17	34.33	34.33	-0.09%	125,764
Oct 21, 2024	34.59	34.70	34.28	34.36	34.36	-0.61%	198,403
Oct 18, 2024	34.49	34.58	34.36	34.57	34.57	0.23%	225,022
Oct 17, 2024	34.65	34.72	34.47	34.49	34.49	-0.20%	133,884
Oct 16, 2024	34.34	34.65	34.30	34.56	34.56	1.11%	77,547
Oct 15, 2024	34.25	34.37	34.15	34.18	34.18	-0.61%	82,597
Oct 14, 2024	34.17	34.41	34.17	34.39	34.39	0.73%	108,183
Oct 11, 2024	33.80	34.18	33.80	34.14	34.14	0.92%	82,390
Oct 10, 2024	33.84	33.95	33.78	33.83	33.83	-0.03%	70,288
Oct 9, 2024	33.67	33.90	33.66	33.84	33.84	0.18%	98,410
Oct 8, 2024	33.97	33.97	33.69	33.78	33.78	-0.50%	121,227
Oct 7, 2024	34.23	34.23	33.84	33.95	33.95	-0.82%	117,722
Oct 4, 2024	34.16	34.26	34.01	34.23	34.23	0.53%	99,294
Oct 3, 2024	33.90	34.13	33.83	34.05	34.05	0.35%	92,353
Oct 2, 2024	33.77	33.96	33.71	33.93	33.93	0.47%	211,772
Oct 1, 2024	33.53	33.81	33.44	33.77	33.77	0.51%	95,151
Sep 30, 2024	33.49	33.62	33.31	33.60	33.60	0.45%	262,606
Sep 27, 2024	33.31	33.53	33.27	33.45	33.45	0.75%	300,051
Sep 26, 2024	33.56	33.63	33.13	33.20	33.20	-2.24%	106,736
Sep 25, 2024	34.02	34.06	33.85	33.96	33.66	-	125,206
Sep 24, 2024	34.11	34.14	33.92	33.96	33.66	-0.12%	100,862
Sep 23, 2024	33.71	34.01	33.71	34.00	33.70	1.07%	142,707
Sep 20, 2024	33.49	33.71	33.41	33.64	33.34	0.60%	151,583
Sep 19, 2024	33.70	33.82	33.44	33.44	33.14	-0.15%	87,199
Sep 18, 2024	33.61	33.80	33.42	33.49	33.19	-0.27%	82,168
Sep 17, 2024	33.62	33.73	33.48	33.58	33.28	-0.15%	374,931
Sep 16, 2024	33.39	33.64	33.38	33.63	33.33	0.99%	165,831
Sep 13, 2024	33.05	33.30	32.95	33.30	33.00	1.31%	74,989
Sep 12, 2024	32.82	32.92	32.69	32.87	32.58	0.58%	217,763
Sep 11, 2024	32.64	32.74	32.32	32.68	32.39	-0.03%	193,044
Sep 10, 2024	32.66	32.77	32.46	32.69	32.40	0.25%	265,469
Sep 9, 2024	32.71	32.71	32.52	32.61	32.32	0.22%	272,182
Sep 6, 2024	32.92	33.03	32.50	32.54	32.25	-0.91%	212,222
Sep 5, 2024	32.98	33.00	32.77	32.84	32.55	0.09%	169,440
Sep 4, 2024	32.92	33.08	32.74	32.81	32.52	-0.24%	244,449
Sep 3, 2024	32.88	32.97	32.64	32.89	32.60	-0.45%	143,646
Aug 30, 2024	32.75	33.07	32.75	33.04	32.75	0.76%	102,835
Aug 29, 2024	32.63	32.85	32.44	32.79	32.50	0.74%	111,869
Aug 28, 2024	32.69	32.76	32.47	32.55	32.26	-0.34%	147,834
Aug 27, 2024	32.82	32.84	32.66	32.66	32.37	-0.70%	108,603
Aug 26, 2024	32.84	33.03	32.82	32.89	32.60	0.46%	137,089
Aug 23, 2024	32.58	32.80	32.58	32.74	32.45	0.80%	119,924
Aug 22, 2024	32.48	32.59	32.44	32.48	32.19	0.09%	109,136
Aug 21, 2024	32.40	32.54	32.39	32.45	32.16	0.22%	65,099
Aug 20, 2024	32.58	32.62	32.30	32.38	32.09	-0.64%	204,222
Aug 19, 2024	32.40	32.66	32.40	32.59	32.30	0.59%	170,460
Aug 16, 2024	32.14	32.44	32.14	32.40	32.11	0.56%	125,486
Aug 15, 2024	32.14	32.30	32.04	32.22	31.93	0.34%	95,651
Aug 14, 2024	31.88	32.19	31.82	32.11	31.82	0.88%	170,984
Aug 13, 2024	31.75	31.86	31.61	31.83	31.55	0.38%	95,622
Aug 12, 2024	31.79	31.83	31.66	31.71	31.43	-0.25%	98,820
Aug 9, 2024	31.96	31.96	31.63	31.79	31.51	-0.47%	138,146
Aug 8, 2024	31.62	32.06	31.50	31.94	31.66	1.30%	274,538
Aug 7, 2024	31.82	32.04	31.51	31.53	31.25	0.29%	455,284
Aug 6, 2024	31.02	31.70	30.90	31.44	31.16	1.71%	159,352
Aug 5, 2024	31.17	31.17	30.68	30.91	30.64	-2.34%	229,357
Aug 2, 2024	31.95	32.01	31.39	31.65	31.37	-1.12%	203,416
Aug 1, 2024	31.96	32.09	31.80	32.01	31.73	0.60%	108,450
Jul 31, 2024	32.01	32.04	31.82	31.82	31.54	0.09%	173,178
Jul 30, 2024	31.62	31.85	31.46	31.79	31.51	0.60%	157,163
Jul 29, 2024	31.67	31.67	31.43	31.60	31.32	0.16%	269,994
Jul 26, 2024	31.43	31.65	31.38	31.55	31.27	0.86%	97,732
Jul 25, 2024	31.48	31.58	31.28	31.28	31.00	-0.35%	434,279
Jul 24, 2024	31.68	31.72	31.39	31.39	31.11	-0.70%	137,418
Jul 23, 2024	31.75	31.76	31.60	31.61	31.33	-0.66%	179,833
Jul 22, 2024	31.57	31.84	31.53	31.82	31.54	0.98%	171,980
Jul 19, 2024	31.53	31.65	31.43	31.51	31.23	0.05%	125,996
Jul 18, 2024	31.36	31.67	31.36	31.50	31.22	0.30%	120,277
Jul 17, 2024	31.28	31.67	31.28	31.40	31.12	0.42%	108,592
Jul 16, 2024	31.07	31.31	31.06	31.27	30.99	0.61%	180,901
Jul 15, 2024	31.26	31.26	31.07	31.08	30.80	-0.54%	72,034
Jul 12, 2024	31.18	31.34	31.11	31.25	30.97	0.71%	96,051
Jul 11, 2024	30.75	31.06	30.75	31.03	30.75	1.14%	109,036
Jul 10, 2024	30.54	30.70	30.47	30.68	30.41	0.52%	105,814
Jul 9, 2024	30.42	30.70	30.39	30.52	30.25	0.13%	158,332
Jul 8, 2024	30.52	30.62	30.42	30.48	30.21	-0.13%	66,247
Jul 5, 2024	30.63	30.64	30.44	30.52	30.25	-0.33%	120,700
Jul 3, 2024	30.53	30.79	30.52	30.62	30.35	0.49%	72,465
Jul 2, 2024	30.43	30.55	30.36	30.47	30.20	0.30%	154,554