EMOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	46.04	46.04	46.04	46.20	46.20	0.06%	62,706
Nov 12, 2026	45.83	46.52	45.83	46.17	46.17	-1.35%	48,458
Nov 11, 2026	46.60	47.00	46.50	46.80	46.80	2.61%	62,244
Nov 10, 2026	45.60	45.87	45.43	45.61	45.61	-0.57%	61,248
Nov 9, 2026	45.05	45.88	45.01	45.87	45.87	3.36%	60,628
Nov 6, 2026	44.53	44.80	44.38	44.38	44.38	1.36%	97,166
Nov 5, 2026	45.29	45.29	43.70	43.79	43.79	-5.80%	122,080
Nov 4, 2026	46.33	46.70	46.27	46.48	46.48	1.11%	65,397
Nov 3, 2026	46.16	46.28	45.91	45.97	45.97	-0.33%	54,465
Nov 2, 2026	46.59	46.75	45.99	46.12	46.12	0.20%	35,411
Oct 30, 2026	46.49	46.57	45.92	46.03	46.03	-3.14%	73,570
Oct 29, 2026	47.44	47.59	47.34	47.52	47.52	-1.37%	49,013
Oct 28, 2026	48.16	48.45	47.98	48.18	48.18	1.29%	51,170
Oct 27, 2026	47.35	47.72	47.30	47.57	47.57	1.07%	178,759
Oct 26, 2026	46.92	47.23	46.79	47.06	47.06	-0.94%	148,301
Oct 23, 2026	47.34	47.57	47.29	47.51	47.51	0.16%	64,554
Oct 22, 2026	47.79	47.85	47.36	47.43	47.43	-3.14%	66,606
Oct 21, 2026	49.11	49.11	48.65	48.97	48.97	0.80%	63,334
Oct 20, 2026	48.31	48.90	48.31	48.58	48.58	-0.06%	145,626
Oct 19, 2026	49.05	49.10	48.61	48.61	48.61	0.50%	89,000
Oct 16, 2026	48.93	48.93	48.23	48.37	48.37	-0.74%	95,210
Oct 15, 2026	48.24	48.79	48.11	48.73	48.73	-1.04%	118,019
Oct 14, 2026	49.64	49.77	48.99	49.24	49.24	-2.19%	62,119
Oct 13, 2026	50.01	50.34	49.95	50.34	50.34	-0.45%	58,302
Oct 12, 2026	50.93	50.97	50.56	50.57	50.57	-0.92%	42,579
Oct 9, 2026	51.23	51.23	51.01	51.04	51.04	0.10%	62,973
Oct 8, 2026	51.07	51.07	50.71	50.99	50.99	-1.30%	424,405
Oct 7, 2026	51.63	51.75	51.52	51.66	51.66	-1.67%	79,926
Oct 6, 2026	52.63	52.63	52.38	52.54	52.54	0.21%	430,169
Oct 5, 2026	52.26	52.61	52.22	52.43	52.43	2.15%	70,542
Oct 2, 2026	51.20	51.37	51.03	51.33	51.33	0.50%	34,992
Oct 1, 2026	50.94	51.07	50.58	51.07	51.07	0.26%	32,664
Sep 30, 2026	51.10	51.19	50.83	50.94	50.94	-1.11%	51,638
Sep 29, 2026	51.20	51.51	51.17	51.51	51.51	0.23%	66,111
Sep 28, 2026	51.39	51.39	50.84	51.39	51.39	-0.89%	201,941
Sep 25, 2026	51.69	51.85	51.55	51.85	51.85	0.74%	97,535
Sep 24, 2026	51.63	51.63	51.26	51.47	51.47	-0.35%	96,469
Sep 23, 2026	52.12	52.14	51.53	51.65	51.65	-1.69%	44,605
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