EMOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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