EMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	44.11	44.25	43.91	44.10	44.10	0.48%	50,612
Nov 12, 2026	43.95	44.20	43.86	43.89	43.89	0.25%	92,591
Nov 11, 2026	43.68	43.83	43.56	43.78	43.78	0.44%	84,958
Nov 10, 2026	43.15	43.69	43.10	43.59	43.59	0.37%	160,245
Nov 9, 2026	43.23	43.49	42.92	43.43	43.43	0.98%	209,296
Nov 6, 2026	42.84	43.11	42.81	43.01	43.01	-0.07%	265,375
Nov 5, 2026	43.93	44.13	43.04	43.04	43.04	-1.53%	396,005
Nov 4, 2026	44.27	44.28	43.45	43.71	43.71	-1.09%	490,688
Nov 3, 2026	44.32	44.53	44.13	44.19	44.19	-0.50%	267,436
Nov 2, 2026	44.50	44.52	44.23	44.41	44.41	-0.47%	634,601
Oct 30, 2026	44.72	44.85	44.59	44.62	44.62	0.04%	122,136
Oct 29, 2026	44.08	44.61	44.08	44.60	44.60	1.55%	469,970
Oct 28, 2026	43.98	44.14	43.72	43.92	43.92	-0.02%	297,697
Oct 27, 2026	43.93	43.98	43.72	43.93	43.93	0.11%	215,647
Oct 26, 2026	43.77	44.00	43.73	43.88	43.88	0.11%	330,375
Oct 23, 2026	43.57	43.94	43.57	43.83	43.83	0.41%	194,822
Oct 22, 2026	43.28	43.65	42.98	43.65	43.65	1.09%	805,929
Oct 21, 2026	43.18	43.29	43.12	43.18	43.18	0.21%	160,346
Oct 20, 2026	42.87	43.13	42.84	43.09	43.09	1.01%	241,734
Oct 19, 2026	43.13	43.13	42.59	42.66	42.66	-1.41%	189,710
Oct 16, 2026	42.52	43.27	42.52	43.27	43.27	1.91%	326,793
Oct 15, 2026	42.96	42.96	42.38	42.46	42.46	-0.61%	210,698
Oct 14, 2026	42.83	42.83	42.45	42.72	42.72	-0.30%	504,217
Oct 13, 2026	42.69	42.90	42.35	42.85	42.85	0.54%	198,031
Oct 12, 2026	42.41	42.62	42.36	42.62	42.62	0.61%	227,197
Oct 9, 2026	42.36	42.49	42.28	42.36	42.36	-0.02%	127,094
Oct 8, 2026	42.26	42.43	42.08	42.37	42.37	0.67%	168,109
Oct 7, 2026	42.33	42.36	41.97	42.09	42.09	-0.73%	325,376
Oct 6, 2026	41.84	42.42	41.83	42.40	42.40	1.58%	209,648
Oct 5, 2026	41.53	41.99	41.29	41.74	41.74	0.48%	296,840
Oct 2, 2026	41.24	41.70	41.24	41.54	41.54	0.65%	460,609
Oct 1, 2026	40.95	41.32	40.70	41.27	41.27	0.68%	259,659
Sep 30, 2026	41.40	41.44	40.96	40.99	40.99	-0.70%	540,490
Sep 29, 2026	41.22	41.35	40.97	41.28	41.28	-0.10%	642,143
Sep 28, 2026	41.61	41.61	41.17	41.32	41.32	-0.36%	422,616
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