EMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.61	37.70	37.28	37.42	37.42	-0.48%	278,899
Feb 20, 2025	37.61	37.73	37.24	37.60	37.60	-0.21%	471,236
Feb 19, 2025	37.60	37.82	37.55	37.68	37.68	0.08%	873,587
Feb 18, 2025	37.36	37.66	37.36	37.65	37.65	0.97%	371,032
Feb 14, 2025	37.48	37.60	37.25	37.29	37.29	-0.05%	239,939
Feb 13, 2025	37.08	37.41	37.03	37.31	37.31	0.70%	397,349
Feb 12, 2025	36.95	37.26	36.88	37.05	37.05	-0.59%	263,027
Feb 11, 2025	37.31	37.31	36.93	37.27	37.27	-0.03%	254,341
Feb 10, 2025	37.29	37.43	37.04	37.28	37.28	0.62%	189,406
Feb 7, 2025	37.23	37.23	36.89	37.05	37.05	-0.11%	292,447
Feb 6, 2025	37.51	37.51	36.92	37.09	37.09	-0.75%	503,970
Feb 5, 2025	37.18	37.54	37.17	37.37	37.37	0.89%	365,947
Feb 4, 2025	36.98	37.26	36.85	37.04	37.04	-0.22%	395,991
Feb 3, 2025	36.41	37.17	36.29	37.12	37.12	0.90%	650,091
Jan 31, 2025	37.36	37.36	36.76	36.79	36.79	-1.47%	539,020
Jan 30, 2025	36.92	37.35	36.86	37.34	37.34	1.69%	470,048
Jan 29, 2025	36.58	37.04	36.58	36.72	36.72	0.16%	469,700
Jan 28, 2025	36.75	36.75	36.33	36.66	36.66	0.05%	696,517
Jan 27, 2025	37.24	37.25	36.33	36.64	36.64	-2.68%	420,624
Jan 24, 2025	37.76	37.90	37.63	37.65	37.65	-0.03%	330,080
Jan 23, 2025	37.73	37.86	37.63	37.66	37.66	0.05%	301,527
Jan 22, 2025	38.34	38.40	37.64	37.64	37.64	-1.67%	279,550
Jan 21, 2025	37.88	38.30	37.73	38.28	38.28	1.86%	372,411
Jan 17, 2025	37.40	37.76	37.39	37.58	37.58	0.27%	465,192
Jan 16, 2025	36.87	37.49	36.87	37.48	37.48	1.74%	317,544
Jan 15, 2025	36.97	37.10	36.76	36.84	36.84	0.82%	334,941
Jan 14, 2025	35.99	36.66	35.99	36.54	36.54	1.73%	412,395
Jan 13, 2025	35.74	35.94	35.71	35.92	35.92	0.28%	169,619
Jan 10, 2025	36.22	36.29	35.69	35.82	35.82	-1.02%	311,650
Jan 8, 2025	35.81	36.19	35.65	36.19	36.19	1.06%	229,637
Jan 7, 2025	35.96	36.07	35.78	35.81	35.81	-0.14%	233,756
Jan 6, 2025	36.24	36.26	35.81	35.86	35.86	-0.61%	247,854
Jan 3, 2025	36.00	36.23	35.96	36.08	36.08	0.61%	166,556
Jan 2, 2025	35.76	36.00	35.63	35.86	35.86	0.59%	232,142
Dec 31, 2024	35.69	35.82	35.51	35.65	35.65	0.28%	173,191
Dec 30, 2024	35.35	35.64	35.19	35.55	35.55	0.03%	299,774
Dec 27, 2024	35.57	35.64	35.32	35.54	35.54	-0.20%	167,473
Dec 26, 2024	35.79	35.79	35.47	35.61	35.61	-0.59%	133,487
Dec 24, 2024	35.59	35.87	35.52	35.82	35.82	0.93%	84,741
Dec 23, 2024	35.24	35.51	35.00	35.49	35.49	0.34%	200,452
Dec 20, 2024	34.77	35.37	34.72	35.37	35.37	1.55%	133,320
Dec 19, 2024	34.82	35.08	34.76	34.83	34.83	0.55%	157,902
Dec 18, 2024	35.58	35.58	34.64	34.64	34.64	-2.61%	250,167
Dec 17, 2024	35.53	35.65	35.43	35.57	35.57	-0.67%	157,742
Dec 16, 2024	36.11	36.11	35.79	35.81	35.81	-0.83%	160,642
Dec 13, 2024	36.22	36.35	36.05	36.11	36.11	-0.96%	128,533
Dec 12, 2024	36.52	36.63	36.41	36.46	36.19	-0.08%	228,523
Dec 11, 2024	36.48	36.57	36.36	36.49	36.22	0.41%	129,744
Dec 10, 2024	36.60	36.60	36.28	36.34	36.08	-0.52%	223,857
Dec 9, 2024	37.10	37.11	36.48	36.53	36.26	-1.38%	122,389
Dec 6, 2024	37.45	37.45	36.94	37.04	36.77	-1.04%	276,238
Dec 5, 2024	37.21	37.55	37.20	37.43	37.16	0.75%	148,365
Dec 4, 2024	37.46	37.46	37.08	37.15	36.88	-0.91%	129,813
Dec 3, 2024	37.74	37.76	37.41	37.49	37.22	-0.19%	111,801
Dec 2, 2024	38.23	38.23	37.50	37.56	37.29	-1.78%	222,829
Nov 29, 2024	37.96	38.30	37.96	38.24	37.96	1.06%	61,733
Nov 27, 2024	37.73	38.01	37.70	37.84	37.56	0.67%	194,332
Nov 26, 2024	37.38	37.68	37.34	37.59	37.32	0.43%	222,439
Nov 25, 2024	37.94	38.03	37.24	37.43	37.16	-0.93%	289,857
Nov 22, 2024	37.72	37.87	37.67	37.78	37.50	0.32%	238,153
Nov 21, 2024	36.99	37.70	36.90	37.66	37.39	2.25%	350,090
Nov 20, 2024	36.87	36.89	36.59	36.83	36.56	0.22%	236,783
Nov 19, 2024	36.46	36.84	36.35	36.75	36.48	0.63%	105,491
Nov 18, 2024	36.13	36.56	36.13	36.52	36.25	1.25%	172,904
Nov 15, 2024	35.65	36.09	35.65	36.07	35.81	1.21%	204,466
Nov 14, 2024	35.69	35.74	35.52	35.64	35.38	0.14%	168,118
Nov 13, 2024	35.73	35.76	35.54	35.59	35.33	-0.17%	119,292
Nov 12, 2024	35.93	35.97	35.51	35.65	35.39	-0.67%	458,805
Nov 11, 2024	35.61	35.97	35.61	35.89	35.63	0.87%	444,950
Nov 8, 2024	35.30	35.61	35.18	35.58	35.32	0.85%	141,264
Nov 7, 2024	35.16	35.39	35.07	35.28	35.02	0.48%	244,571
Nov 6, 2024	34.74	35.20	34.74	35.11	34.85	1.98%	214,744
Nov 5, 2024	33.88	34.46	33.88	34.43	34.18	1.80%	99,406
Nov 4, 2024	33.75	33.85	33.65	33.82	33.57	0.39%	123,069
Nov 1, 2024	34.24	34.24	33.63	33.69	33.44	-1.20%	158,683
Oct 31, 2024	34.08	34.26	34.02	34.10	33.85	0.41%	90,466
Oct 30, 2024	33.97	34.13	33.92	33.96	33.71	0.12%	133,985
Oct 29, 2024	34.15	34.15	33.82	33.92	33.67	-0.67%	135,325
Oct 28, 2024	34.22	34.22	34.01	34.15	33.90	0.15%	185,472
Oct 25, 2024	34.51	34.51	34.06	34.10	33.85	-0.81%	86,994
Oct 24, 2024	34.45	34.47	34.27	34.38	34.13	0.09%	135,674
Oct 23, 2024	34.31	34.43	34.19	34.35	34.10	0.06%	72,038
Oct 22, 2024	34.30	34.43	34.17	34.33	34.08	-0.09%	125,764
Oct 21, 2024	34.59	34.70	34.28	34.36	34.11	-0.61%	198,403
Oct 18, 2024	34.49	34.58	34.36	34.57	34.32	0.23%	225,022
Oct 17, 2024	34.65	34.72	34.47	34.49	34.24	-0.20%	133,884
Oct 16, 2024	34.34	34.65	34.30	34.56	34.31	1.11%	77,547
Oct 15, 2024	34.25	34.37	34.15	34.18	33.93	-0.61%	82,597
Oct 14, 2024	34.17	34.41	34.17	34.39	34.14	0.73%	108,183
Oct 11, 2024	33.80	34.18	33.80	34.14	33.89	0.92%	82,390
Oct 10, 2024	33.84	33.95	33.78	33.83	33.58	-0.03%	70,288
Oct 9, 2024	33.67	33.90	33.66	33.84	33.59	0.18%	98,410
Oct 8, 2024	33.97	33.97	33.69	33.78	33.53	-0.50%	121,227
Oct 7, 2024	34.23	34.23	33.84	33.95	33.70	-0.82%	117,722
Oct 4, 2024	34.16	34.26	34.01	34.23	33.98	0.53%	99,294
Oct 3, 2024	33.90	34.13	33.83	34.05	33.80	0.35%	92,353
Oct 2, 2024	33.77	33.96	33.71	33.93	33.68	0.47%	211,772
Oct 1, 2024	33.53	33.81	33.44	33.77	33.52	0.51%	95,151
Sep 30, 2024	33.49	33.62	33.31	33.60	33.36	0.45%	262,606
Sep 27, 2024	33.31	33.53	33.27	33.45	33.21	0.75%	300,051