EMOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	50.10	50.33	49.93	50.19	50.19	-3.15%	37,074
May 14, 2026	51.51	52.01	51.51	51.82	51.82	0.54%	75,108
May 13, 2026	51.22	51.81	51.22	51.54	51.54	2.26%	63,554
May 12, 2026	50.74	50.98	50.06	50.40	50.40	-3.54%	63,342
May 11, 2026	52.28	52.37	52.09	52.25	52.25	0.69%	174,356
May 8, 2026	51.77	52.07	51.77	51.89	51.89	1.19%	61,120
May 7, 2026	51.52	51.78	51.24	51.28	51.28	-1.04%	501,913
May 6, 2026	51.36	51.95	51.17	51.82	51.82	3.12%	49,442
May 5, 2026	50.15	50.48	49.97	50.25	50.25	2.07%	160,350
May 4, 2026	49.71	49.93	49.16	49.23	49.23	0.12%	73,891
May 1, 2026	49.03	49.56	49.03	49.17	49.17	-0.16%	45,179
Apr 30, 2026	48.76	49.26	48.63	49.25	49.09	1.35%	31,981
Apr 29, 2026	48.84	48.84	48.44	48.60	48.43	-0.22%	108,333
Apr 28, 2026	48.38	48.70	48.38	48.70	48.54	-1.28%	65,137
Apr 27, 2026	49.39	49.47	49.19	49.33	49.17	0.04%	62,097
Apr 24, 2026	49.09	49.36	48.85	49.31	49.15	2.40%	61,100
Apr 23, 2026	48.45	48.75	47.81	48.16	47.99	-1.33%	50,191
Apr 22, 2026	48.51	48.86	48.51	48.80	48.64	1.20%	40,986
Apr 21, 2026	48.86	48.98	48.18	48.23	48.06	-1.12%	92,872
Apr 20, 2026	48.71	48.79	48.53	48.77	48.61	-0.73%	113,121
Apr 17, 2026	49.23	49.56	48.98	49.13	48.97	1.34%	94,674
Apr 16, 2026	48.49	48.58	48.05	48.48	48.32	0.44%	106,151
Apr 15, 2026	48.10	48.27	47.98	48.27	48.11	0.40%	49,927
Apr 14, 2026	47.73	48.21	47.73	48.08	47.92	1.41%	71,308
Apr 13, 2026	46.64	47.41	46.62	47.41	47.25	0.77%	71,527
Apr 10, 2026	47.11	47.32	46.99	47.05	46.89	0.46%	56,866
Apr 9, 2026	46.39	46.98	46.31	46.83	46.68	0.07%	66,735
Apr 8, 2026	46.97	46.97	46.49	46.80	46.64	5.36%	69,653
Apr 7, 2026	44.31	45.16	43.89	44.42	44.27	0.63%	97,272
Apr 6, 2026	44.06	44.31	43.92	44.14	43.99	0.67%	135,113
Apr 2, 2026	43.07	43.98	43.07	43.85	43.70	-1.67%	190,170
Apr 1, 2026	44.31	44.78	44.31	44.59	44.44	1.76%	103,279
Mar 31, 2026	42.44	43.84	42.44	43.82	43.52	3.63%	832,652
Mar 30, 2026	42.72	42.72	42.04	42.29	41.99	-0.41%	7,596,719
Mar 27, 2026	42.55	42.60	42.32	42.46	42.17	-0.26%	54,186
Mar 26, 2026	43.12	43.13	42.56	42.57	42.27	-3.49%	42,709
Mar 25, 2026	44.09	44.32	43.98	44.11	43.80	1.36%	31,204
Mar 24, 2026	43.23	43.71	43.23	43.52	43.22	-1.00%	20,407
Mar 23, 2026	43.61	44.26	43.61	43.96	43.66	2.59%	205,400
Mar 20, 2026	43.85	43.85	42.85	42.85	42.55	-3.40%	29,153
Mar 19, 2026	43.50	44.54	43.45	44.36	44.05	0.07%	21,515
Mar 18, 2026	44.92	44.92	44.33	44.33	44.02	-1.51%	71,052
Mar 17, 2026	45.03	45.03	44.96	45.01	44.70	0.96%	17,673
Mar 16, 2026	44.37	44.58	44.36	44.58	44.27	2.22%	19,884
Mar 13, 2026	44.13	44.23	43.49	43.61	43.31	0.53%	27,568
Mar 12, 2026	44.21	44.21	43.38	43.38	43.08	-3.79%	39,013
Mar 11, 2026	44.99	45.09	44.89	45.09	44.78	0.42%	22,632
Mar 10, 2026	44.83	45.62	44.78	44.90	44.59	0.99%	21,398
Mar 9, 2026	43.44	44.55	43.11	44.46	44.15	0.66%	90,052
Mar 6, 2026	43.75	44.28	43.69	44.17	43.86	-0.92%	69,351