EMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	43.50	43.55	42.94	43.01	43.01	-1.04%	652,687
Jun 5, 2026	43.40	43.72	43.39	43.46	43.46	0.16%	521,880
Jun 4, 2026	43.16	43.40	42.97	43.39	43.39	0.65%	477,910
Jun 3, 2026	43.14	43.65	43.08	43.11	43.11	-0.07%	231,816
Jun 2, 2026	42.60	43.16	42.60	43.14	43.14	1.46%	269,637
Jun 1, 2026	42.82	42.91	42.50	42.52	42.52	-0.84%	688,076
May 29, 2026	43.33	43.33	42.88	42.88	42.88	-1.11%	287,506
May 28, 2026	43.80	43.87	43.31	43.36	43.36	-0.94%	139,380
May 27, 2026	43.98	44.13	43.66	43.77	43.77	-0.88%	219,901
May 26, 2026	44.49	44.56	44.12	44.16	44.16	-0.92%	226,377
May 22, 2026	44.32	44.60	44.23	44.57	44.57	0.72%	108,263
May 21, 2026	44.18	44.36	44.08	44.25	44.25	0.32%	265,831
May 20, 2026	44.36	44.62	44.03	44.11	44.11	-0.54%	176,404
May 19, 2026	43.96	44.40	43.85	44.35	44.35	0.80%	300,152
May 18, 2026	43.79	44.00	43.68	44.00	44.00	0.80%	456,231
May 15, 2026	44.04	44.08	43.62	43.65	43.65	-1.07%	438,935
May 14, 2026	43.69	44.12	43.68	44.12	44.12	1.10%	237,261
May 13, 2026	43.60	43.65	43.31	43.64	43.64	-0.27%	400,026
May 12, 2026	43.58	43.85	43.32	43.76	43.76	0.55%	192,134
May 11, 2026	43.30	43.62	43.16	43.52	43.52	1.04%	219,332
May 8, 2026	43.55	43.66	43.01	43.07	43.07	-0.92%	470,439
May 7, 2026	43.53	43.53	43.14	43.47	43.47	-0.48%	226,763
May 6, 2026	44.10	44.11	43.56	43.68	43.68	-1.67%	276,363
May 5, 2026	44.54	44.69	44.35	44.42	44.42	-0.13%	138,040
May 4, 2026	44.36	44.62	44.20	44.48	44.48	0.16%	132,648
May 1, 2026	44.64	44.75	44.40	44.41	44.41	-0.72%	181,167
Apr 30, 2026	43.95	44.76	43.92	44.73	44.73	1.94%	308,526
Apr 29, 2026	43.92	44.05	43.77	43.88	43.88	0.18%	217,890
Apr 28, 2026	43.79	43.93	43.60	43.80	43.80	0.57%	211,446
Apr 27, 2026	43.60	43.82	43.51	43.55	43.55	0.14%	166,685
Apr 24, 2026	43.49	43.58	43.31	43.49	43.49	-0.16%	158,200
Apr 23, 2026	42.99	43.59	42.99	43.56	43.56	1.49%	160,976
Apr 22, 2026	43.03	43.20	42.79	42.92	42.92	0.23%	254,726
Apr 21, 2026	43.21	43.30	42.66	42.82	42.82	-0.63%	268,548
Apr 20, 2026	43.23	43.40	43.02	43.09	43.09	-0.09%	238,692
Apr 17, 2026	43.18	43.20	42.71	43.13	43.13	-0.62%	186,847
Apr 16, 2026	43.18	43.52	43.13	43.40	43.40	0.42%	115,880
Apr 15, 2026	43.42	43.42	43.18	43.22	43.22	-0.67%	362,989
Apr 14, 2026	43.60	43.60	43.10	43.51	43.51	-0.14%	124,382
Apr 13, 2026	44.11	44.26	43.38	43.57	43.57	-1.20%	223,177
Apr 10, 2026	44.15	44.39	44.06	44.10	44.10	-0.27%	178,157
Apr 9, 2026	44.03	44.74	43.98	44.22	44.22	0.36%	237,469
Apr 8, 2026	43.73	44.11	43.35	44.06	44.06	-	252,688
Apr 7, 2026	43.78	44.28	43.78	44.06	44.06	0.71%	351,009
Apr 6, 2026	43.66	43.89	43.65	43.75	43.75	-0.11%	215,236
Apr 2, 2026	43.66	43.90	43.58	43.80	43.80	0.69%	171,092
Apr 1, 2026	43.48	43.70	43.29	43.50	43.50	-0.37%	270,172
Mar 31, 2026	44.01	44.01	43.35	43.66	43.66	-0.59%	493,920
Mar 30, 2026	44.17	44.27	43.77	43.92	43.92	0.14%	337,337
Mar 27, 2026	43.78	44.31	43.77	43.86	43.86	0.18%	527,600