EMOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	51.80	52.32	51.60	52.23	52.23	0.99%	60,070
Jun 29, 2026	51.45	51.72	50.81	51.72	51.72	-0.33%	87,091
Jun 26, 2026	50.94	51.97	50.94	51.89	51.89	-0.50%	119,611
Jun 25, 2026	52.50	52.50	51.68	52.15	52.15	1.58%	69,503
Jun 24, 2026	51.46	51.56	50.98	51.34	51.34	-0.17%	82,345
Jun 23, 2026	51.36	51.85	51.34	51.43	51.43	-4.78%	77,209
Jun 22, 2026	54.13	54.35	53.99	54.01	54.01	0.47%	84,536
Jun 18, 2026	53.24	53.84	53.22	53.76	53.76	2.97%	48,613
Jun 17, 2026	52.80	53.03	52.21	52.21	52.21	-0.17%	74,867
Jun 16, 2026	52.91	53.03	52.25	52.30	52.30	-1.80%	59,429
Jun 15, 2026	53.14	53.33	53.11	53.26	53.26	1.76%	56,668
Jun 12, 2026	51.99	52.48	51.78	52.34	52.34	1.06%	82,465
Jun 11, 2026	50.30	51.79	50.22	51.79	51.79	3.83%	74,329
Jun 10, 2026	50.06	50.76	49.86	49.88	49.88	-1.13%	98,060
Jun 9, 2026	51.41	51.41	49.36	50.45	50.45	-0.14%	90,799
Jun 8, 2026	50.91	50.97	50.52	50.52	50.52	1.72%	46,694
Jun 5, 2026	50.95	51.03	49.54	49.67	49.67	-5.45%	135,148
Jun 4, 2026	52.10	52.67	51.80	52.53	52.53	-1.98%	125,171
Jun 3, 2026	53.61	53.90	53.36	53.59	53.59	-0.72%	95,459
Jun 2, 2026	53.42	53.98	53.42	53.98	53.98	0.71%	903,911
Jun 1, 2026	53.60	53.92	53.24	53.60	53.60	1.21%	118,471
May 29, 2026	52.94	53.11	52.76	52.96	52.96	0.49%	51,426
May 28, 2026	52.23	52.93	52.03	52.70	52.70	0.48%	105,017
May 27, 2026	52.90	52.97	52.32	52.45	52.45	0.19%	85,498
May 26, 2026	51.75	52.40	51.75	52.35	52.35	3.70%	90,342
May 22, 2026	50.49	50.58	50.28	50.48	50.48	-0.49%	51,422
May 21, 2026	50.13	50.80	50.11	50.73	50.73	0.87%	64,616
May 20, 2026	49.74	50.38	49.72	50.29	50.29	1.95%	352,931
May 19, 2026	48.90	49.56	48.83	49.33	49.33	-1.47%	71,274
May 18, 2026	50.38	50.47	49.70	50.07	50.07	-0.25%	59,330
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	0.13%	73,891
May 1, 2026	49.03	49.56	49.03	49.17	49.17	-0.17%	45,179
Apr 30, 2026	48.76	49.26	48.63	49.25	49.25	1.35%	31,981
Apr 29, 2026	48.84	48.84	48.44	48.60	48.60	-0.22%	108,333
Apr 28, 2026	48.38	48.70	48.38	48.70	48.70	-1.28%	65,137
Apr 27, 2026	49.39	49.47	49.19	49.33	49.33	0.04%	62,097
Apr 24, 2026	49.09	49.36	48.85	49.31	49.31	2.40%	61,100
Apr 23, 2026	48.45	48.75	47.81	48.16	48.16	-1.33%	50,191
Apr 22, 2026	48.51	48.86	48.51	48.80	48.80	1.20%	40,986
Apr 21, 2026	48.86	48.98	48.18	48.23	48.23	-1.12%	92,872
Apr 20, 2026	48.71	48.79	48.53	48.77	48.77	-0.73%	113,121