EMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	34.99	35.32	34.88	35.23	35.23	0.58%	140,429
Jan 8, 2026	35.16	35.33	34.78	35.02	35.02	-0.50%	45,705
Jan 7, 2026	35.44	35.44	35.16	35.20	35.20	-0.72%	109,146
Jan 6, 2026	35.42	35.57	35.32	35.46	35.46	1.14%	25,440
Jan 5, 2026	35.24	35.27	35.06	35.06	35.06	0.85%	211,341
Jan 2, 2026	34.57	34.76	34.50	34.76	34.76	1.53%	91,231
Dec 31, 2025	33.91	34.24	33.91	34.24	34.24	0.83%	6,637
Dec 30, 2025	33.91	34.04	32.20	33.96	33.96	-0.06%	4,564
Dec 29, 2025	34.02	34.25	33.80	33.98	33.78	0.68%	40,533
Dec 26, 2025	33.69	33.77	33.67	33.75	33.55	0.16%	1,644
Dec 24, 2025	33.53	33.72	33.53	33.70	33.49	0.40%	191,853
Dec 23, 2025	33.37	33.58	33.37	33.56	33.36	0.77%	1,487
Dec 22, 2025	33.38	33.38	33.23	33.30	33.11	0.43%	6,182
Dec 19, 2025	33.10	33.31	33.10	33.16	32.96	0.85%	4,781
Dec 18, 2025	33.22	33.22	32.88	32.88	32.69	1.72%	11,223
Dec 17, 2025	32.80	32.80	32.32	32.32	32.13	-1.01%	3,063
Dec 16, 2025	32.66	32.76	32.61	32.65	32.46	-1.05%	6,800
Dec 15, 2025	33.06	33.06	33.00	33.00	32.80	0.30%	988
Dec 12, 2025	33.47	33.47	32.90	32.90	32.71	-1.79%	1,070
Dec 11, 2025	33.51	33.51	33.50	33.50	33.30	-0.69%	1,791
Dec 10, 2025	33.40	33.81	33.30	33.73	33.53	1.29%	4,432
Dec 9, 2025	33.30	33.30	33.30	33.30	33.10	0.61%	48
Dec 8, 2025	33.15	33.15	33.01	33.10	32.90	0.02%	2,115
Dec 5, 2025	33.09	33.28	32.85	33.09	32.90	0.19%	3,226
Dec 4, 2025	32.92	33.07	32.89	33.03	32.83	-0.12%	2,150
Dec 3, 2025	33.00	33.15	32.90	33.07	32.87	0.27%	4,302
Dec 2, 2025	32.92	32.98	32.92	32.98	32.78	0.29%	5,530
Dec 1, 2025	32.91	32.94	32.84	32.88	32.69	-0.29%	9,244
Nov 28, 2025	32.90	32.98	32.90	32.98	32.78	0.44%	730
Nov 26, 2025	32.71	32.91	32.71	32.84	32.64	1.64%	2,075
Nov 25, 2025	31.98	32.31	31.98	32.31	32.11	0.18%	621
Nov 24, 2025	32.05	32.25	32.05	32.25	32.05	0.76%	1,968
Nov 21, 2025	31.78	32.07	31.63	32.00	31.81	0.15%	2,664
Nov 20, 2025	32.68	32.72	31.96	31.96	31.77	-1.32%	1,325
Nov 19, 2025	32.33	32.41	32.26	32.38	32.19	0.13%	2,900
Nov 18, 2025	32.12	32.40	32.12	32.34	32.15	-0.52%	1,850
Nov 17, 2025	32.71	32.75	32.46	32.51	32.32	-0.64%	5,677
Nov 14, 2025	32.60	32.90	32.60	32.72	32.53	0.54%	2,315
Nov 13, 2025	32.74	32.79	32.53	32.55	32.35	-1.18%	3,349
Nov 12, 2025	32.93	32.95	32.92	32.93	32.74	-0.38%	1,770
Nov 11, 2025	33.10	33.12	33.02	33.06	32.86	-0.09%	1,606
Nov 10, 2025	32.95	33.09	32.91	33.09	32.90	1.52%	1,332
Nov 7, 2025	32.43	32.60	32.43	32.60	32.40	-0.43%	1,236
Nov 6, 2025	33.06	33.06	32.70	32.74	32.54	-1.58%	3,103
Nov 5, 2025	33.27	33.27	33.27	33.27	33.07	0.98%	233
Nov 4, 2025	33.00	33.09	32.94	32.94	32.75	-2.17%	2,709
Nov 3, 2025	33.68	33.70	33.54	33.67	33.47	1.18%	2,402
Oct 31, 2025	33.34	33.37	33.09	33.28	33.08	0.43%	1,544
Oct 30, 2025	33.15	33.32	33.11	33.13	32.94	-0.58%	2,862
Oct 29, 2025	33.49	33.54	33.33	33.33	33.13	0.60%	9,978