EMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	39.52	39.58	39.22	39.31	39.31	-0.25%	240,386
Jan 22, 2026	39.52	39.62	39.22	39.41	39.41	0.05%	170,054
Jan 21, 2026	39.39	39.52	39.17	39.39	39.39	0.82%	443,571
Jan 20, 2026	39.22	39.36	39.06	39.07	39.07	-0.64%	227,954
Jan 16, 2026	39.01	39.34	38.98	39.32	39.32	0.69%	243,398
Jan 15, 2026	38.86	39.15	38.74	39.05	39.05	0.70%	258,493
Jan 14, 2026	38.54	38.92	38.54	38.78	38.78	0.78%	291,705
Jan 13, 2026	38.19	38.59	38.14	38.48	38.48	0.92%	238,414
Jan 12, 2026	37.92	38.18	37.92	38.13	38.13	0.47%	170,836
Jan 9, 2026	37.98	38.22	37.89	37.95	37.95	0.56%	227,564
Jan 8, 2026	37.50	37.88	37.50	37.74	37.74	0.80%	305,013
Jan 7, 2026	37.87	37.87	37.41	37.44	37.44	-0.87%	347,097
Jan 6, 2026	38.03	38.03	37.67	37.77	37.77	-0.61%	295,858
Jan 5, 2026	38.37	38.37	37.51	38.00	38.00	-0.60%	349,741
Jan 2, 2026	37.89	38.35	37.69	38.23	38.23	0.95%	431,136
Dec 31, 2025	37.99	38.05	37.81	37.87	37.87	-0.47%	219,797
Dec 30, 2025	37.96	38.09	37.90	38.05	38.05	0.37%	313,053
Dec 29, 2025	37.88	38.04	37.88	37.91	37.91	0.29%	167,009
Dec 26, 2025	37.88	37.94	37.73	37.80	37.80	-0.29%	73,026
Dec 24, 2025	37.85	37.95	37.83	37.91	37.91	0.05%	88,609
Dec 23, 2025	37.69	37.94	37.69	37.89	37.89	0.50%	196,037
Dec 22, 2025	37.58	37.78	37.41	37.70	37.70	0.56%	375,169
Dec 19, 2025	37.66	37.84	37.49	37.49	37.49	-0.48%	306,078
Dec 18, 2025	37.82	37.96	37.58	37.67	37.67	-0.16%	281,445
Dec 17, 2025	37.73	37.81	37.55	37.73	37.73	0.24%	236,820
Dec 16, 2025	38.00	38.00	37.53	37.64	37.64	-1.00%	259,224
Dec 15, 2025	37.95	38.09	37.77	38.02	38.02	0.37%	187,288
Dec 12, 2025	37.99	38.11	37.74	37.88	37.88	-0.94%	131,461
Dec 11, 2025	38.13	38.35	38.11	38.24	37.95	0.34%	212,242
Dec 10, 2025	38.29	38.29	37.99	38.11	37.82	-0.24%	246,476
Dec 9, 2025	38.44	38.61	38.20	38.20	37.91	-0.47%	292,015
Dec 8, 2025	38.68	38.68	38.32	38.38	38.09	-0.62%	264,488
Dec 5, 2025	38.79	38.84	38.62	38.62	38.33	-0.39%	141,785
Dec 4, 2025	38.67	38.84	38.58	38.77	38.47	0.34%	169,339
Dec 3, 2025	38.62	38.75	38.48	38.64	38.35	0.42%	191,502
Dec 2, 2025	38.99	38.99	38.48	38.48	38.19	-1.00%	203,564
Dec 1, 2025	39.07	39.12	38.86	38.87	38.57	-0.99%	229,320
Nov 28, 2025	39.00	39.29	38.97	39.26	38.96	0.85%	90,897
Nov 26, 2025	38.70	39.05	38.69	38.93	38.63	0.85%	435,641
Nov 25, 2025	38.58	38.66	38.46	38.60	38.31	0.08%	305,859
Nov 24, 2025	38.52	38.62	38.22	38.57	38.28	0.34%	169,328
Nov 21, 2025	38.29	38.56	38.13	38.44	38.15	0.58%	217,541
Nov 20, 2025	38.43	38.76	38.19	38.22	37.93	-0.16%	185,157
Nov 19, 2025	38.37	38.48	38.21	38.28	37.99	-0.47%	194,814
Nov 18, 2025	38.40	38.61	38.30	38.46	38.17	0.10%	202,473
Nov 17, 2025	38.62	38.73	38.30	38.42	38.13	-0.31%	211,573
Nov 14, 2025	38.13	38.70	38.12	38.54	38.25	0.71%	225,021
Nov 13, 2025	38.41	38.49	38.22	38.27	37.98	-0.57%	229,178
Nov 12, 2025	38.46	38.54	38.39	38.49	38.20	0.13%	180,682
Nov 11, 2025	38.29	38.48	38.26	38.44	38.15	0.44%	139,320