EMMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	23.99	23.99	23.99	23.99	23.99	0.34%	6
Jul 17, 2026	23.44	23.91	23.43	23.91	23.91	-0.25%	6,306
Jul 16, 2026	23.97	23.97	23.97	23.97	23.97	-0.66%	6
Jul 15, 2026	24.17	24.17	24.03	24.13	24.13	0.33%	6,206
Jul 14, 2026	24.05	24.05	24.05	24.05	24.05	0.73%	6
Jul 13, 2026	23.88	23.88	23.88	23.88	23.88	-1.79%	98
Jul 10, 2026	24.31	24.31	24.31	24.31	24.31	0.19%	6
Jul 9, 2026	24.27	24.27	24.27	24.27	24.27	0.46%	6
Jul 8, 2026	24.29	24.31	24.16	24.16	24.16	-0.55%	5,606
Jul 7, 2026	24.31	24.31	24.29	24.29	24.29	-1.88%	973
Jul 6, 2026	24.19	24.75	24.19	24.75	24.75	2.17%	6,133
Jul 2, 2026	24.04	24.23	24.00	24.23	24.23	-0.71%	41,397
Jul 1, 2026	24.48	24.48	24.40	24.40	24.40	-2.12%	3,006
Jun 30, 2026	25.01	25.01	24.93	24.93	24.93	0.80%	2,453
Jun 29, 2026	24.58	24.73	24.58	24.73	24.73	0.45%	6,017
Jun 26, 2026	24.62	24.62	24.62	24.62	24.62	-0.44%	1
Jun 25, 2026	24.73	24.73	24.73	24.73	24.73	0.58%	42
Jun 24, 2026	24.59	24.59	24.59	24.59	24.59	-0.09%	84
Jun 23, 2026	24.74	24.74	24.61	24.61	24.61	-2.50%	904
Jun 22, 2026	25.54	25.54	25.24	25.24	25.24	-0.16%	3,822
Jun 18, 2026	25.39	25.39	25.26	25.28	25.28	1.58%	1,703
Jun 17, 2026	24.89	24.89	24.89	24.89	24.89	-0.23%	-
Jun 16, 2026	24.94	24.94	24.94	24.94	24.94	-1.07%	-
Jun 15, 2026	24.85	25.21	24.85	25.21	25.21	1.41%	3,072
Jun 12, 2026	24.91	24.91	24.86	24.86	24.86	0.40%	4,622
Jun 11, 2026	24.77	24.77	24.77	24.77	24.77	2.81%	5
Jun 10, 2026	24.09	24.09	24.09	24.09	24.09	-0.62%	-
Jun 9, 2026	24.63	24.63	23.99	24.24	24.24	-0.02%	9,929
Jun 8, 2026	24.40	24.45	24.24	24.24	24.24	0.91%	5,071
Jun 5, 2026	24.42	24.42	24.03	24.03	24.03	-3.80%	4,541
Jun 4, 2026	24.70	24.98	24.61	24.98	24.98	-0.48%	6,000