EMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	45.33	45.33	44.88	45.18	45.18	1.72%	59,112
Oct 1, 2026	44.13	44.42	44.13	44.42	44.42	-0.03%	2,198
Sep 30, 2026	44.64	44.67	44.05	44.44	44.44	-1.05%	4,635
Sep 29, 2026	44.66	44.91	44.66	44.91	44.91	0.23%	798
Sep 28, 2026	44.59	44.97	44.59	44.80	44.80	-1.17%	918
Sep 25, 2026	45.31	45.35	45.31	45.33	45.33	1.20%	586
Sep 24, 2026	44.92	44.92	44.51	44.79	44.79	-0.55%	2,155
Sep 23, 2026	45.04	45.04	45.04	45.04	45.04	-2.09%	671
Sep 22, 2026	45.62	46.00	45.62	46.00	46.00	0.29%	1,768
Sep 21, 2026	45.83	45.87	45.83	45.87	45.87	3.44%	343
Sep 18, 2026	44.15	44.34	44.12	44.34	44.34	-0.37%	664
Sep 17, 2026	44.38	44.63	44.37	44.50	44.50	2.09%	3,841
Sep 16, 2026	43.66	43.66	43.58	43.59	43.59	0.08%	731
Sep 15, 2026	43.54	43.56	43.52	43.56	43.56	-0.76%	30,683
Sep 14, 2026	43.84	44.26	43.84	43.89	43.89	-2.77%	29,602
Sep 11, 2026	45.06	45.15	45.05	45.14	45.14	1.27%	1,612
Sep 10, 2026	44.74	44.74	44.46	44.58	44.58	-1.94%	972
Sep 9, 2026	45.52	45.88	45.41	45.46	45.46	-0.87%	2,466
Sep 8, 2026	45.92	46.12	45.86	45.86	45.86	0.53%	898
Sep 4, 2026	44.93	45.65	44.93	45.62	45.62	1.45%	3,589
Sep 3, 2026	44.70	44.97	44.42	44.97	44.96	0.89%	3,550
Sep 2, 2026	44.47	44.57	44.43	44.57	44.57	0.54%	3,225
Sep 1, 2026	44.44	44.44	44.27	44.33	44.33	0.27%	1,094
Aug 31, 2026	44.19	44.21	44.19	44.21	44.21	-0.12%	519
Aug 28, 2026	44.79	44.79	44.26	44.26	44.26	-0.48%	1,672
Aug 27, 2026	44.48	44.48	44.24	44.47	44.47	0.73%	728
Aug 26, 2026	44.23	44.23	44.00	44.15	44.15	0.18%	1,922
Aug 25, 2026	43.79	44.07	43.79	44.07	44.07	2.03%	1,904
Aug 24, 2026	43.58	43.58	43.19	43.19	43.19	-1.29%	4,811
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