EMMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	24.42	24.47	24.39	24.47	-	-	4
Sep 28, 2026	24.47	24.47	24.47	24.47	24.47	-0.75%	11
Sep 25, 2026	24.55	24.65	24.52	24.65	24.65	0.52%	6,015
Sep 24, 2026	24.45	24.52	24.45	24.52	24.52	-0.91%	3,010
Sep 23, 2026	24.75	24.75	24.75	24.75	24.75	-1.35%	10
Sep 22, 2026	25.09	25.09	25.09	25.09	25.09	0.26%	10
Sep 21, 2026	25.02	25.02	25.02	25.02	25.02	1.75%	10
Sep 18, 2026	24.59	24.59	24.59	24.59	24.59	-0.09%	10
Sep 17, 2026	24.62	24.62	24.62	24.62	24.62	1.36%	10
Sep 16, 2026	24.29	24.29	24.29	24.29	24.29	-0.97%	10
Sep 15, 2026	24.43	24.52	24.43	24.52	24.52	-0.38%	39,662
Sep 14, 2026	24.62	24.62	24.62	24.62	24.62	-1.76%	10
Sep 11, 2026	25.06	25.06	25.06	25.06	25.06	0.70%	10
Sep 10, 2026	24.89	24.89	24.89	24.89	24.89	-1.42%	10
Sep 9, 2026	25.24	25.24	25.24	25.24	25.24	-0.08%	10
Sep 8, 2026	25.27	25.27	25.27	25.27	25.27	0.15%	10
Sep 4, 2026	25.23	25.23	25.23	25.23	25.23	0.95%	10
Sep 3, 2026	24.99	24.99	24.99	24.99	24.99	0.41%	10
Sep 2, 2026	24.89	24.89	24.89	24.89	24.89	1.08%	10
Sep 1, 2026	24.62	24.62	24.62	24.62	24.62	-0.66%	10
Aug 31, 2026	24.79	24.79	24.79	24.79	24.79	0.18%	11
Aug 28, 2026	24.76	24.76	24.74	24.74	24.74	-0.37%	3,010
Aug 27, 2026	24.83	24.83	24.83	24.83	24.83	0.17%	10
Aug 26, 2026	24.79	24.79	24.79	24.79	24.79	0.03%	10
Aug 25, 2026	24.78	24.78	24.78	24.78	24.78	1.22%	10
Aug 24, 2026	24.48	24.48	24.48	24.48	24.48	-0.72%	10
Aug 21, 2026	24.66	24.66	24.66	24.66	24.66	0.62%	10
Aug 20, 2026	24.51	24.51	24.51	24.51	24.51	0.12%	10
Aug 19, 2026	24.48	24.48	24.48	24.48	24.48	0.53%	10
Aug 18, 2026	24.35	24.35	24.35	24.35	24.35	-1.78%	92
Aug 17, 2026	24.78	24.79	24.73	24.79	24.79	1.25%	6,269
Aug 14, 2026	24.48	24.48	24.48	24.48	24.48	-0.36%	10
Aug 13, 2026	24.57	24.57	24.57	24.57	24.57	0.20%	11
Aug 12, 2026	24.52	24.52	24.52	24.52	24.52	0.86%	11
Aug 11, 2026	24.31	24.31	24.31	24.31	24.31	0.54%	12
Aug 10, 2026	24.18	24.18	24.18	24.18	24.18	-0.19%	11
Aug 7, 2026	24.23	24.23	24.23	24.23	24.23	0.85%	8
Aug 6, 2026	23.93	24.02	23.93	24.02	24.02	-0.82%	117
Aug 5, 2026	24.22	24.22	24.22	24.22	24.22	-0.49%	121
Aug 4, 2026	24.48	24.48	24.26	24.34	24.34	1.25%	44,603
Aug 3, 2026	24.00	24.04	23.65	24.04	24.04	-0.16%	6,406
Jul 31, 2026	24.08	24.08	24.08	24.08	24.08	0.52%	6
Jul 30, 2026	23.95	23.95	23.95	23.95	23.95	2.25%	6
Jul 29, 2026	23.43	23.43	23.43	23.43	23.43	-1.14%	8
Jul 28, 2026	23.70	23.70	23.70	23.70	23.70	-1.29%	76
Jul 27, 2026	24.01	24.01	24.01	24.01	24.01	0.15%	6
Jul 24, 2026	23.97	23.97	23.97	23.97	23.97	-0.95%	6
Jul 23, 2026	24.20	24.20	24.20	24.20	24.20	-0.25%	6
Jul 22, 2026	24.26	24.26	24.26	24.26	24.26	0.09%	6
Jul 21, 2026	24.36	24.36	24.24	24.24	24.24	1.03%	906