EMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	43.95	43.95	43.76	43.76	43.76	0.82%	706
Aug 20, 2026	43.17	43.40	43.09	43.40	43.40	0.55%	2,569
Aug 19, 2026	43.28	43.28	43.14	43.17	43.17	1.10%	3,515
Aug 18, 2026	43.13	43.13	42.70	42.70	42.70	-3.17%	791
Aug 17, 2026	44.40	44.58	44.09	44.09	44.09	0.57%	1,925
Aug 14, 2026	43.90	43.90	43.78	43.85	43.85	-0.42%	884
Aug 13, 2026	43.75	44.09	43.75	44.03	44.03	0.85%	5,095
Aug 12, 2026	43.71	43.88	43.66	43.66	43.66	1.85%	2,614
Aug 11, 2026	42.92	42.95	42.80	42.87	42.87	0.78%	2,288
Aug 10, 2026	42.49	42.66	42.49	42.54	42.54	-0.59%	1,696
Aug 7, 2026	42.68	42.79	42.67	42.79	42.79	0.60%	2,040
Aug 6, 2026	42.66	42.66	42.43	42.53	42.53	-0.45%	3,537
Aug 5, 2026	42.86	42.89	42.68	42.73	42.73	-0.43%	3,513
Aug 4, 2026	42.62	43.14	42.54	42.91	42.91	3.26%	6,048
Aug 3, 2026	41.06	41.55	41.06	41.55	41.55	1.09%	2,194
Jul 31, 2026	41.04	41.27	41.04	41.11	41.11	0.69%	1,255
Jul 30, 2026	39.90	40.92	39.90	40.83	40.82	5.04%	8,399
Jul 29, 2026	39.50	39.85	38.84	38.87	38.87	-3.16%	10,094
Jul 28, 2026	40.24	40.24	40.09	40.13	40.13	-2.19%	1,750
Jul 27, 2026	40.90	41.03	40.69	41.03	41.03	-0.12%	1,163
Jul 24, 2026	41.41	41.50	41.08	41.08	41.08	-1.63%	19,212
Jul 23, 2026	42.10	42.10	41.55	41.76	41.76	-0.95%	2,747
Jul 22, 2026	41.79	42.29	41.79	42.16	42.16	-0.42%	1,741
Jul 21, 2026	41.99	42.38	41.92	42.34	42.34	4.15%	2,813
Jul 20, 2026	40.95	40.98	40.65	40.65	40.65	-0.59%	2,835
Jul 17, 2026	40.77	41.33	40.69	40.89	40.89	-0.75%	5,749
Jul 16, 2026	41.45	41.64	41.07	41.20	41.20	-2.65%	15,070
Jul 15, 2026	42.58	42.58	41.86	42.32	42.32	-0.59%	15,239
Jul 14, 2026	42.63	42.63	42.57	42.57	42.57	1.28%	1,378
Jul 13, 2026	42.38	43.21	42.02	42.03	42.03	-3.79%	9,361
Jul 10, 2026	43.45	43.80	43.31	43.69	43.69	0.63%	4,007
Jul 9, 2026	43.46	43.46	43.23	43.42	43.42	0.28%	1,574
Jul 8, 2026	42.86	43.30	42.71	43.30	43.30	0.29%	8,638
Jul 7, 2026	43.82	43.82	43.07	43.17	43.17	-3.57%	14,810
Jul 6, 2026	44.43	44.87	44.43	44.77	44.77	2.92%	3,081
Jul 2, 2026	44.16	44.16	43.08	43.50	43.50	-1.08%	7,929
Jul 1, 2026	44.37	44.37	43.95	43.97	43.97	-2.82%	5,830
Jun 30, 2026	44.47	45.30	44.47	45.25	45.25	1.91%	9,195
Jun 29, 2026	44.35	44.40	43.96	44.40	44.40	0.30%	15,228
Jun 26, 2026	44.23	44.80	43.99	44.39	44.27	-1.63%	6,860
Jun 25, 2026	45.85	45.85	45.06	45.13	45.00	0.82%	4,749
Jun 24, 2026	44.60	44.95	44.27	44.76	44.64	0.22%	4,609
Jun 23, 2026	44.39	45.28	44.39	44.66	44.53	-5.60%	14,722
Jun 22, 2026	44.99	47.54	44.99	47.31	47.18	0.39%	50,021
Jun 18, 2026	46.95	47.18	46.89	47.13	46.99	3.45%	4,403
Jun 17, 2026	46.12	46.53	45.53	45.55	45.43	0.23%	6,611
Jun 16, 2026	46.20	46.34	45.45	45.45	45.32	-1.15%	4,966
Jun 15, 2026	45.65	46.00	45.65	45.98	45.85	3.54%	3,707
Jun 12, 2026	44.31	44.65	44.11	44.41	44.28	0.59%	3,723
Jun 11, 2026	42.55	44.20	42.55	44.14	44.02	4.86%	4,386