EMOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	47.63	47.64	47.25	47.37	47.37	-0.30%	53,538
Feb 20, 2026	46.77	47.61	46.77	47.51	47.51	1.66%	47,020
Feb 19, 2026	46.66	46.74	46.66	46.73	46.73	-0.31%	18,041
Feb 18, 2026	47.13	47.13	46.73	46.88	46.88	0.68%	11,828
Feb 17, 2026	46.52	46.61	46.31	46.56	46.56	0.12%	75,737
Feb 13, 2026	46.34	46.56	46.34	46.51	46.50	-0.08%	23,280
Feb 12, 2026	47.22	47.25	46.53	46.54	46.54	-1.31%	33,615
Feb 11, 2026	46.78	47.16	46.78	47.16	47.16	2.28%	10,050
Feb 10, 2026	46.30	46.30	46.10	46.11	46.11	-0.13%	26,439
Feb 9, 2026	45.70	46.18	45.70	46.17	46.17	1.15%	51,310
Feb 6, 2026	45.11	45.64	45.11	45.64	45.64	2.46%	22,954
Feb 5, 2026	44.53	44.83	44.53	44.55	44.55	-0.68%	19,216
Feb 4, 2026	45.57	45.57	44.73	44.85	44.85	-1.15%	30,943
Feb 3, 2026	45.57	45.58	45.14	45.38	45.38	1.26%	23,419
Feb 2, 2026	44.51	44.92	44.51	44.81	44.81	-0.23%	54,886
Jan 30, 2026	45.57	45.58	44.91	44.91	44.91	-2.36%	25,279
Jan 29, 2026	46.16	46.38	45.47	46.00	46.00	-0.62%	119,062
Jan 28, 2026	46.29	46.32	45.96	46.29	46.29	1.24%	223,306
Jan 27, 2026	45.29	45.72	45.27	45.72	45.72	2.46%	67,772
Jan 26, 2026	44.50	44.66	44.50	44.62	44.62	-0.12%	45,790
Jan 23, 2026	44.43	44.95	44.40	44.67	44.67	0.61%	2,682
Jan 22, 2026	44.40	44.40	44.40	44.40	44.40	0.96%	128
Jan 21, 2026	43.84	43.98	43.84	43.98	43.98	1.88%	506
Jan 20, 2026	43.17	43.17	43.17	43.17	43.17	-0.56%	25
Jan 16, 2026	43.26	43.42	43.26	43.42	43.42	-0.03%	2,647
Jan 15, 2026	43.43	43.43	43.43	43.43	43.43	0.62%	12
Jan 14, 2026	43.73	43.73	43.16	43.16	43.16	0.57%	255
Jan 13, 2026	43.08	43.08	42.92	42.92	42.92	-0.88%	731
Jan 12, 2026	42.97	43.30	42.97	43.30	43.30	1.01%	614
Jan 9, 2026	42.83	42.87	42.83	42.87	42.87	0.48%	1,180
Jan 8, 2026	42.68	42.69	42.61	42.66	42.66	-0.32%	2,868
Jan 7, 2026	43.90	43.90	42.80	42.80	42.80	-0.69%	209
Jan 6, 2026	43.10	43.10	43.10	43.10	43.10	1.22%	-
Jan 5, 2026	42.58	42.58	42.58	42.58	42.58	1.33%	21
Jan 2, 2026	42.96	42.96	42.02	42.02	42.02	3.20%	118
Dec 31, 2025	40.80	40.80	40.71	40.71	40.71	-0.32%	100
Dec 30, 2025	41.14	41.14	40.85	40.85	40.85	0.48%	147
Dec 29, 2025	40.65	40.65	40.65	40.65	40.65	-0.35%	10
Dec 26, 2025	40.79	40.79	40.79	40.79	40.79	0.89%	9
Dec 24, 2025	40.43	40.43	40.43	40.43	40.43	0.38%	2
Dec 23, 2025	40.28	40.28	40.28	40.28	40.28	0.31%	7
Dec 22, 2025	40.12	40.36	40.12	40.16	40.16	0.45%	2,205
Dec 19, 2025	39.98	39.98	39.98	39.98	39.98	0.70%	2
Dec 18, 2025	39.86	39.86	39.70	39.70	39.70	1.26%	135
Dec 17, 2025	39.56	39.56	39.21	39.21	39.21	-0.85%	721
Dec 16, 2025	39.54	39.54	39.54	39.54	39.43	-1.32%	94
Dec 15, 2025	40.07	40.07	40.07	40.07	39.96	0.15%	7
Dec 12, 2025	40.01	40.01	40.01	40.01	39.90	-1.35%	133
Dec 11, 2025	40.56	40.56	40.56	40.56	40.45	0.03%	65
Dec 10, 2025	40.55	40.55	40.55	40.55	40.43	0.97%	22