EMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	43.07	43.13	42.84	42.85	42.85	0.12%	2,128
May 21, 2026	42.59	42.99	42.23	42.80	42.80	1.20%	3,846
May 20, 2026	41.83	42.34	41.83	42.29	42.29	2.23%	11,691
May 19, 2026	41.14	41.42	41.06	41.37	41.37	-1.25%	2,697
May 18, 2026	42.50	42.50	41.50	41.89	41.89	-0.01%	3,401
May 15, 2026	42.14	42.14	41.76	41.89	41.89	-3.95%	57,595
May 14, 2026	43.40	43.73	43.39	43.61	43.61	1.22%	5,418
May 13, 2026	42.60	43.20	42.60	43.09	43.09	1.48%	7,530
May 12, 2026	43.29	43.29	42.10	42.46	42.46	-3.79%	3,387
May 11, 2026	44.26	44.27	43.36	44.14	44.13	-0.60%	29,163
May 8, 2026	43.91	44.41	43.91	44.40	44.40	3.11%	29,043
May 7, 2026	43.15	43.63	43.00	43.06	43.06	-1.85%	75,679
May 6, 2026	43.36	43.91	43.36	43.87	43.87	3.30%	20,137
May 5, 2026	42.05	42.68	42.05	42.47	42.47	2.72%	7,297
May 4, 2026	41.79	41.79	41.20	41.35	41.35	-0.22%	3,681
May 1, 2026	41.69	41.70	41.44	41.44	41.44	0.01%	2,037
Apr 30, 2026	41.03	41.43	40.79	41.43	41.43	2.32%	4,519
Apr 29, 2026	40.56	40.60	40.49	40.49	40.49	-0.18%	2,244
Apr 28, 2026	39.64	40.57	39.64	40.56	40.56	-1.12%	3,282
Apr 27, 2026	40.51	41.21	40.51	41.02	41.02	-0.18%	5,261
Apr 24, 2026	40.90	41.29	40.71	41.10	41.10	2.24%	16,284
Apr 23, 2026	40.63	40.68	40.14	40.20	40.20	-1.94%	22,330
Apr 22, 2026	40.49	41.05	39.97	40.99	40.99	2.85%	14,225
Apr 21, 2026	40.41	40.41	39.84	39.85	39.85	-0.77%	2,985
Apr 20, 2026	40.15	40.22	40.11	40.16	40.16	-1.09%	3,337
Apr 17, 2026	40.03	40.97	40.03	40.61	40.61	2.80%	19,013
Apr 16, 2026	39.70	39.83	39.50	39.50	39.50	-0.22%	9,023
Apr 15, 2026	39.51	39.70	39.38	39.59	39.59	-0.09%	8,926
Apr 14, 2026	39.31	39.65	39.26	39.62	39.62	1.94%	10,348
Apr 13, 2026	38.22	38.89	38.22	38.87	38.87	1.27%	1,610
Apr 10, 2026	38.47	39.02	38.36	38.38	38.38	0.68%	7,117
Apr 9, 2026	38.05	38.24	37.87	38.12	38.12	-1.12%	12,546
Apr 8, 2026	38.40	38.63	38.11	38.55	38.55	6.53%	27,554
Apr 7, 2026	35.92	36.19	35.65	36.19	36.19	0.49%	6,132
Apr 6, 2026	35.71	36.01	35.71	36.01	36.01	1.49%	5,253
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%	11,580
Mar 30, 2026	34.48	34.53	33.96	34.03	34.03	-1.84%	9,479
Mar 27, 2026	34.82	34.87	34.48	34.67	34.67	-0.81%	13,434
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%	132,274
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%	5,220