EMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	34.64	35.66	34.64	35.48	35.48	-0.97%	3,801
Apr 1, 2026	35.67	36.18	35.64	35.83	35.83	1.29%	8,685
Mar 31, 2026	34.24	35.38	34.24	35.37	35.37	3.94%	10,812
Mar 30, 2026	34.48	34.53	33.96	34.03	34.03	-1.84%	9,330
Mar 27, 2026	34.82	34.87	34.48	34.67	34.67	-0.81%	13,379
Mar 26, 2026	35.52	35.53	34.95	34.95	34.95	-3.45%	4,269
Mar 25, 2026	36.21	36.44	36.16	36.20	36.20	1.17%	5,871
Mar 24, 2026	35.45	35.88	35.45	35.78	35.78	-1.32%	17,819
Mar 23, 2026	35.99	36.44	35.79	36.26	36.26	3.37%	8,758
Mar 20, 2026	35.54	35.92	35.00	35.08	35.08	-3.08%	11,208
Mar 19, 2026	35.41	36.19	35.31	36.19	36.19	-0.12%	23,766
Mar 18, 2026	36.72	36.79	36.24	36.24	36.24	-1.45%	132,264
Mar 17, 2026	35.11	38.88	35.11	36.77	36.77	0.96%	11,353
Mar 16, 2026	36.52	36.57	36.27	36.42	36.42	2.25%	7,661
Mar 13, 2026	36.30	36.30	35.62	35.62	35.62	-0.39%	5,156
Mar 12, 2026	36.21	36.28	35.72	35.76	35.76	-3.30%	17,665
Mar 11, 2026	36.84	37.27	36.84	36.98	36.98	0.05%	10,866
Mar 10, 2026	37.04	37.55	36.72	36.96	36.96	0.41%	53,771
Mar 9, 2026	35.78	36.93	35.47	36.81	36.81	1.69%	6,792
Mar 6, 2026	36.35	36.48	35.99	36.20	36.20	-2.11%	8,626
Mar 5, 2026	37.29	37.44	36.47	36.98	36.98	-2.04%	17,483
Mar 4, 2026	37.20	38.33	37.05	37.75	37.75	2.14%	264,278
Mar 3, 2026	37.50	37.50	36.12	36.96	36.96	-5.26%	140,055
Mar 2, 2026	38.94	39.21	38.57	39.01	39.01	-1.69%	29,598
Feb 27, 2026	39.85	39.85	39.34	39.68	39.68	-0.30%	106,530
Feb 26, 2026	40.12	40.17	39.41	39.80	39.80	-0.30%	16,131
Feb 25, 2026	40.40	40.40	39.85	39.92	39.92	0.28%	6,925
Feb 24, 2026	39.43	39.94	39.43	39.81	39.81	2.29%	8,219
Feb 23, 2026	39.09	39.32	38.83	38.92	38.92	-1.13%	14,928
Feb 20, 2026	38.38	39.37	38.38	39.37	39.37	2.69%	16,947
Feb 19, 2026	38.55	38.55	38.01	38.33	38.33	-0.59%	10,369
Feb 18, 2026	38.37	38.83	38.30	38.56	38.56	0.34%	6,267
Feb 17, 2026	38.22	38.50	37.98	38.43	38.43	-0.41%	9,065
Feb 13, 2026	38.47	38.66	38.18	38.59	38.59	0.34%	19,276
Feb 12, 2026	39.24	39.46	38.29	38.46	38.46	-0.90%	77,501
Feb 11, 2026	38.57	38.81	38.36	38.81	38.81	1.86%	13,241
Feb 10, 2026	38.16	38.20	37.88	38.10	38.10	0.07%	124,367
Feb 9, 2026	37.54	38.16	37.48	38.08	38.08	1.08%	94,125
Feb 6, 2026	37.14	37.74	37.12	37.67	37.67	2.99%	15,085
Feb 5, 2026	36.85	36.85	36.26	36.58	36.58	-0.77%	21,264
Feb 4, 2026	37.65	37.65	36.65	36.86	36.86	-1.59%	17,800
Feb 3, 2026	37.82	37.82	37.13	37.45	37.45	0.83%	28,451
Feb 2, 2026	36.38	37.25	36.22	37.15	37.14	1.26%	24,648
Jan 30, 2026	37.09	37.09	36.64	36.68	36.68	-1.29%	10,199
Jan 29, 2026	37.53	37.56	36.69	37.17	37.17	-0.51%	23,185
Jan 28, 2026	37.35	37.43	37.16	37.36	37.36	0.30%	35,691
Jan 27, 2026	37.33	37.33	36.93	37.25	37.24	2.16%	55,556
Jan 26, 2026	36.44	36.60	36.30	36.46	36.46	0.50%	45,077
Jan 23, 2026	35.93	36.29	35.78	36.28	36.28	0.97%	7,107
Jan 22, 2026	35.97	36.01	35.78	35.93	35.93	0.78%	12,145