EMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	42.79	42.79	42.08	42.10	41.98	-2.36%	7,591
Jun 9, 2026	43.83	43.84	41.89	43.11	42.99	0.02%	9,556
Jun 8, 2026	43.11	43.19	43.00	43.11	42.98	1.97%	4,274
Jun 5, 2026	43.89	43.89	42.17	42.27	42.15	-6.91%	12,543
Jun 4, 2026	45.01	45.54	44.61	45.41	45.28	-0.27%	5,922
Jun 3, 2026	45.46	45.77	45.32	45.53	45.40	-1.15%	8,744
Jun 2, 2026	45.87	46.07	45.87	46.06	45.93	0.62%	5,182
Jun 1, 2026	45.32	46.00	45.32	45.78	45.65	2.27%	10,212
May 29, 2026	45.05	45.05	44.65	44.76	44.63	-0.08%	8,095
May 28, 2026	44.28	44.89	44.10	44.80	44.67	0.38%	7,194
May 27, 2026	44.79	44.79	44.44	44.63	44.50	0.18%	5,483
May 26, 2026	44.22	44.55	44.10	44.55	44.42	3.96%	5,380
May 22, 2026	43.07	43.13	42.84	42.85	42.73	0.12%	2,129
May 21, 2026	42.59	42.99	42.23	42.80	42.68	1.20%	3,846
May 20, 2026	41.83	42.34	41.83	42.29	42.17	2.23%	11,691
May 19, 2026	41.14	41.42	41.06	41.37	41.25	-1.25%	2,697
May 18, 2026	42.50	42.50	41.50	41.89	41.77	-0.01%	3,401
May 15, 2026	42.14	42.14	41.76	41.89	41.78	-3.95%	57,595
May 14, 2026	43.40	43.73	43.39	43.61	43.49	1.22%	5,418
May 13, 2026	42.60	43.20	42.60	43.09	42.97	1.48%	7,530
May 12, 2026	43.29	43.29	42.10	42.46	42.34	-3.79%	3,387
May 11, 2026	44.26	44.27	43.36	44.14	44.01	-0.60%	29,163
May 8, 2026	43.91	44.41	43.91	44.40	44.28	3.11%	29,043
May 7, 2026	43.15	43.63	43.00	43.06	42.94	-1.85%	75,679
May 6, 2026	43.36	43.91	43.36	43.87	43.75	3.30%	20,137
May 5, 2026	42.05	42.68	42.05	42.47	42.35	2.72%	7,297
May 4, 2026	41.79	41.79	41.20	41.35	41.23	-0.22%	3,681
May 1, 2026	41.69	41.70	41.44	41.44	41.32	0.01%	2,037
Apr 30, 2026	41.03	41.43	40.79	41.43	41.31	2.32%	4,519
Apr 29, 2026	40.56	40.60	40.49	40.49	40.38	-0.18%	2,244