EMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	40.31	40.64	40.24	40.60	40.60	-0.72%	2,469
Oct 23, 2026	40.75	40.90	40.60	40.90	40.90	0.63%	8,719
Oct 22, 2026	40.80	40.83	40.63	40.64	40.64	-3.38%	2,340
Oct 21, 2026	41.90	42.07	41.67	42.07	42.07	0.97%	5,862
Oct 20, 2026	41.71	41.72	41.62	41.66	41.66	-0.01%	1,869
Oct 19, 2026	41.90	41.94	41.50	41.66	41.66	0.91%	2,090
Oct 16, 2026	41.68	41.68	41.29	41.29	41.29	-1.40%	7,209
Oct 15, 2026	41.15	41.87	41.10	41.87	41.87	-0.48%	4,956
Oct 14, 2026	42.62	42.63	41.47	42.08	42.08	-2.89%	100,795
Oct 13, 2026	43.19	43.41	43.19	43.33	43.33	-1.08%	2,890
Oct 12, 2026	44.06	44.06	43.64	43.80	43.80	-1.17%	4,093
Oct 9, 2026	43.74	44.48	43.74	44.32	44.32	1.65%	12,011
Oct 8, 2026	44.07	44.12	43.52	43.60	43.60	-2.73%	12,519
Oct 7, 2026	45.02	45.02	44.77	44.82	44.82	-1.86%	23,072
Oct 6, 2026	46.01	46.01	45.68	45.68	45.68	-0.90%	5,395
Oct 5, 2026	45.05	46.20	45.05	46.09	46.09	2.01%	2,947
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