EMOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	52.16	52.55	52.16	52.54	52.54	0.41%	49,980
Sep 21, 2026	52.03	52.37	51.96	52.33	52.33	2.24%	29,681
Sep 18, 2026	51.17	51.22	51.00	51.18	51.18	0.30%	34,098
Sep 17, 2026	50.90	51.07	50.89	51.03	51.03	1.45%	42,119
Sep 16, 2026	50.81	50.90	50.02	50.30	50.30	0.16%	28,771
Sep 15, 2026	50.51	50.54	50.16	50.22	50.22	-0.64%	103,573
Sep 14, 2026	50.41	50.83	50.39	50.54	50.54	-2.35%	37,918
Sep 11, 2026	51.67	51.76	51.56	51.76	51.76	1.13%	60,756
Sep 10, 2026	51.31	51.43	51.12	51.18	51.18	-2.33%	75,051
Sep 9, 2026	52.29	52.50	52.18	52.40	52.40	0.12%	54,927
Sep 8, 2026	52.44	52.47	52.24	52.34	52.34	0.65%	61,519
Sep 4, 2026	51.49	52.02	51.48	52.00	52.00	1.93%	45,745
Sep 3, 2026	50.81	51.04	50.53	51.01	51.01	0.39%	38,002
Sep 2, 2026	50.59	50.81	50.50	50.81	50.81	-0.18%	139,333
Sep 1, 2026	51.15	51.20	50.80	50.90	50.90	0.47%	50,108
Aug 31, 2026	50.89	50.99	50.63	50.66	50.66	-0.22%	38,164
Aug 28, 2026	50.83	51.04	50.64	50.77	50.77	-0.14%	67,695
Aug 27, 2026	50.97	50.97	50.62	50.84	50.84	0.12%	67,176
Aug 26, 2026	50.81	50.89	50.70	50.78	50.78	0.03%	64,064
Aug 25, 2026	50.46	50.77	50.42	50.77	50.77	1.41%	86,717
Aug 24, 2026	50.30	50.30	49.85	50.06	50.06	-1.65%	47,650
Aug 21, 2026	50.87	50.98	50.71	50.90	50.90	1.27%	44,770
Aug 20, 2026	50.09	50.61	50.09	50.26	50.26	0.36%	38,607
Aug 19, 2026	50.43	50.43	49.99	50.08	50.08	0.35%	26,851
Aug 18, 2026	50.32	50.39	49.80	49.91	49.91	-2.74%	91,605
Aug 17, 2026	51.34	51.68	51.29	51.31	51.31	0.79%	62,431
Aug 14, 2026	50.94	51.13	50.76	50.91	50.91	-0.22%	37,143
Aug 13, 2026	50.94	51.17	50.72	51.02	51.02	1.02%	33,351
Aug 12, 2026	50.42	50.51	50.31	50.51	50.51	2.14%	31,212
Aug 11, 2026	49.57	49.57	49.27	49.45	49.45	0.55%	37,624
Aug 10, 2026	49.26	49.41	49.14	49.18	49.18	-0.77%	91,176
Aug 7, 2026	49.90	49.90	49.27	49.56	49.56	-0.52%	16,127
Aug 6, 2026	49.29	50.01	49.29	49.82	49.82	-0.30%	42,974
Aug 5, 2026	50.33	50.43	49.97	49.97	49.97	-0.89%	57,815
Aug 4, 2026	49.72	50.42	49.72	50.42	50.42	2.77%	98,552
Aug 3, 2026	48.62	49.06	48.42	49.06	49.06	0.43%	46,585
Jul 31, 2026	49.78	49.80	48.77	48.85	48.85	0.49%	60,538
Jul 30, 2026	47.77	48.75	47.77	48.61	48.61	3.83%	44,209
Jul 29, 2026	47.29	47.69	46.70	46.82	46.82	-2.24%	64,880
Jul 28, 2026	47.68	48.00	47.42	47.89	47.89	-2.25%	60,403
Jul 27, 2026	49.47	49.47	48.60	48.99	48.99	-0.24%	60,932
Jul 24, 2026	49.40	49.79	48.92	49.11	49.11	-1.90%	57,404
Jul 23, 2026	50.16	50.30	49.76	50.06	50.06	-0.12%	38,044
Jul 22, 2026	49.74	50.18	49.74	50.12	50.12	-0.48%	45,893
Jul 21, 2026	49.84	50.38	49.84	50.36	50.36	3.24%	36,762
Jul 20, 2026	48.89	49.10	48.66	48.78	48.78	1.06%	123,007
Jul 17, 2026	47.67	48.48	47.52	48.27	48.27	-1.47%	45,852
Jul 16, 2026	49.25	49.51	48.99	48.99	48.99	-2.41%	54,341
Jul 15, 2026	50.52	50.52	49.65	50.20	50.20	-0.34%	56,604
Jul 14, 2026	50.27	50.45	50.16	50.37	50.37	1.71%	33,929