EMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	44.34	44.56	44.16	44.16	44.16	-0.07%	177,126
Jul 17, 2026	44.44	44.80	44.15	44.19	44.19	-0.27%	144,156
Jul 16, 2026	43.93	44.36	43.93	44.31	44.31	1.03%	159,450
Jul 15, 2026	44.30	44.40	43.82	43.86	43.86	-1.04%	239,782
Jul 14, 2026	44.44	44.71	44.16	44.32	44.32	0.02%	162,865
Jul 13, 2026	44.00	44.43	43.92	44.31	44.31	1.19%	243,244
Jul 10, 2026	43.86	43.90	43.55	43.79	43.79	-	172,831
Jul 9, 2026	44.15	44.17	43.77	43.79	43.79	-0.66%	124,173
Jul 8, 2026	44.10	44.32	43.99	44.08	44.08	-0.07%	208,551
Jul 7, 2026	43.64	44.32	43.61	44.11	44.11	1.73%	241,350
Jul 6, 2026	43.64	43.80	43.36	43.36	43.36	-0.78%	190,869
Jul 2, 2026	43.31	43.73	43.25	43.70	43.70	1.32%	200,261
Jul 1, 2026	43.47	43.56	43.11	43.13	43.13	-0.85%	394,623
Jun 30, 2026	43.83	43.90	43.50	43.50	43.50	-0.73%	226,473
Jun 29, 2026	44.02	44.05	43.69	43.82	43.82	-0.48%	436,020
Jun 26, 2026	43.78	44.07	43.74	44.03	44.03	0.55%	398,583
Jun 25, 2026	43.36	43.90	43.32	43.79	43.79	1.09%	190,985
Jun 24, 2026	43.55	43.79	43.38	43.63	43.32	-0.14%	192,653
Jun 23, 2026	43.08	43.80	43.00	43.69	43.38	1.23%	187,816
Jun 22, 2026	42.95	43.32	42.85	43.16	42.85	0.47%	186,568
Jun 18, 2026	42.81	43.13	42.60	42.96	42.65	0.35%	158,130
Jun 17, 2026	43.16	43.23	42.70	42.81	42.50	-0.90%	364,381
Jun 16, 2026	43.23	43.56	43.11	43.20	42.89	-0.12%	287,378
Jun 15, 2026	43.19	43.49	43.02	43.25	42.94	-0.67%	301,215
Jun 12, 2026	43.16	43.69	43.16	43.54	43.23	0.79%	274,041
Jun 11, 2026	43.56	43.71	43.14	43.20	42.89	-0.30%	481,741
Jun 10, 2026	43.31	43.57	43.17	43.33	43.02	0.51%	214,613
Jun 9, 2026	43.07	43.29	42.87	43.11	42.80	0.23%	223,457
Jun 8, 2026	43.50	43.55	42.94	43.01	42.70	-1.04%	652,687
Jun 5, 2026	43.40	43.72	43.39	43.46	43.15	0.16%	521,880
Jun 4, 2026	43.16	43.40	42.97	43.39	43.08	0.65%	477,910
Jun 3, 2026	43.14	43.65	43.08	43.11	42.80	-0.07%	231,816
Jun 2, 2026	42.60	43.16	42.60	43.14	42.83	1.46%	269,637
Jun 1, 2026	42.82	42.91	42.50	42.52	42.22	-0.84%	688,077
May 29, 2026	43.33	43.33	42.88	42.88	42.57	-1.11%	287,506
May 28, 2026	43.80	43.87	43.31	43.36	43.05	-0.94%	139,380
May 27, 2026	43.98	44.13	43.66	43.77	43.46	-0.88%	219,901
May 26, 2026	44.49	44.56	44.12	44.16	43.84	-0.92%	226,377
May 22, 2026	44.32	44.60	44.23	44.57	44.25	0.72%	108,263
May 21, 2026	44.18	44.36	44.08	44.25	43.93	0.32%	265,831
May 20, 2026	44.36	44.62	44.03	44.11	43.79	-0.54%	176,404
May 19, 2026	43.96	44.40	43.85	44.35	44.03	0.80%	300,152
May 18, 2026	43.79	44.00	43.68	44.00	43.69	0.80%	456,231
May 15, 2026	44.04	44.08	43.62	43.65	43.34	-1.07%	438,935
May 14, 2026	43.69	44.12	43.68	44.12	43.80	1.10%	237,261
May 13, 2026	43.60	43.65	43.31	43.64	43.33	-0.27%	400,026
May 12, 2026	43.58	43.85	43.32	43.76	43.45	0.55%	192,134
May 11, 2026	43.30	43.62	43.16	43.52	43.21	1.04%	219,332
May 8, 2026	43.55	43.66	43.01	43.07	42.76	-0.92%	470,439
May 7, 2026	43.53	43.53	43.14	43.47	43.16	-0.48%	226,763