EMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	41.61	41.61	41.22	41.47	41.47	-0.34%	604,657
Sep 24, 2026	41.98	42.01	41.58	41.61	41.61	-0.59%	512,473
Sep 23, 2026	42.65	42.70	42.16	42.18	41.86	-1.13%	369,680
Sep 22, 2026	42.88	43.10	42.64	42.66	42.33	-0.72%	249,705
Sep 21, 2026	43.21	43.27	42.94	42.97	42.64	-0.69%	245,897
Sep 18, 2026	43.30	43.40	43.13	43.27	42.94	-0.14%	174,649
Sep 17, 2026	43.23	43.47	43.20	43.33	43.00	0.58%	143,667
Sep 16, 2026	43.34	43.43	42.87	43.08	42.75	-0.42%	297,437
Sep 15, 2026	43.55	43.59	43.24	43.26	42.93	-0.64%	292,145
Sep 14, 2026	43.89	44.01	43.46	43.54	43.21	-0.57%	511,576
Sep 11, 2026	44.06	44.06	43.70	43.79	43.45	-0.36%	309,346
Sep 10, 2026	44.32	44.42	43.92	43.95	43.61	-0.52%	153,150
Sep 9, 2026	44.48	44.58	44.05	44.18	43.84	-0.50%	199,224
Sep 8, 2026	44.15	44.56	44.12	44.40	44.06	0.59%	170,583
Sep 4, 2026	44.14	44.20	43.94	44.14	43.80	-0.20%	451,106
Sep 3, 2026	44.26	44.47	44.20	44.23	43.89	0.05%	296,787
Sep 2, 2026	44.21	44.30	43.81	44.21	43.87	0.02%	227,275
Sep 1, 2026	44.27	44.45	44.04	44.20	43.86	0.16%	244,957
Aug 31, 2026	43.95	44.15	43.84	44.13	43.79	0.39%	264,460
Aug 28, 2026	44.28	44.34	43.91	43.96	43.62	-0.52%	279,057
Aug 27, 2026	44.34	44.34	43.91	44.19	43.85	-0.56%	156,061
Aug 26, 2026	43.83	44.50	43.83	44.44	44.10	1.25%	150,415
Aug 25, 2026	43.87	44.08	43.82	43.89	43.55	-0.25%	122,390
Aug 24, 2026	43.77	44.03	43.64	44.00	43.66	0.64%	128,584
Aug 21, 2026	44.50	44.55	43.72	43.72	43.39	-1.60%	138,963
Aug 20, 2026	44.48	44.74	44.32	44.43	44.09	-	235,054
Aug 19, 2026	44.87	44.87	44.31	44.43	44.09	-0.65%	141,373
Aug 18, 2026	44.50	44.94	44.50	44.72	44.38	0.68%	341,149
Aug 17, 2026	44.46	44.46	44.20	44.42	44.08	-0.25%	201,069
Aug 14, 2026	44.12	44.54	44.12	44.53	44.19	0.88%	225,704
Aug 13, 2026	44.00	44.32	44.00	44.14	43.80	0.14%	158,493
Aug 12, 2026	43.78	44.09	43.78	44.08	43.74	0.73%	198,145
Aug 11, 2026	43.54	43.90	43.47	43.76	43.43	0.55%	170,590
Aug 10, 2026	43.50	43.56	43.33	43.52	43.19	0.21%	186,559
Aug 7, 2026	43.57	43.80	43.24	43.43	43.10	-0.46%	161,197
Aug 6, 2026	43.75	43.83	43.42	43.63	43.30	0.46%	186,397
Aug 5, 2026	43.93	43.96	43.29	43.43	43.10	-1.03%	267,354
Aug 4, 2026	43.78	44.02	43.32	43.88	43.54	-0.11%	659,855
Aug 3, 2026	43.83	44.13	43.65	43.93	43.59	-0.09%	390,963
Jul 31, 2026	43.87	44.10	43.70	43.97	43.63	0.37%	297,788
Jul 30, 2026	44.04	44.16	43.58	43.81	43.47	-0.25%	183,147
Jul 29, 2026	44.56	44.61	43.85	43.92	43.58	-0.86%	263,337
Jul 28, 2026	44.25	44.76	44.24	44.30	43.96	0.32%	618,045
Jul 27, 2026	44.64	44.71	44.10	44.16	43.82	-1.52%	223,328
Jul 24, 2026	44.90	45.23	44.81	44.84	44.50	-	443,018
Jul 23, 2026	44.62	44.93	44.59	44.84	44.50	0.45%	228,120
Jul 22, 2026	44.23	44.64	44.22	44.64	44.30	1.25%	320,848
Jul 21, 2026	44.20	44.24	43.82	44.09	43.75	-0.16%	149,507
Jul 20, 2026	44.34	44.56	44.16	44.16	43.82	-0.07%	177,128
Jul 17, 2026	44.44	44.80	44.15	44.19	43.85	-0.27%	144,156