EMOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	31,211
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%	91,175
Aug 7, 2026	49.90	49.90	49.27	49.56	49.56	-0.52%	16,126
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%	60,929
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%	123,006
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
Jul 13, 2026	50.05	50.05	49.51	49.52	49.52	-3.20%	33,323
Jul 10, 2026	50.95	51.46	50.86	51.16	51.16	-0.31%	78,210
Jul 9, 2026	51.24	51.61	51.24	51.32	51.32	0.77%	47,480
Jul 8, 2026	50.21	51.01	50.17	50.93	50.93	-	48,435
Jul 7, 2026	50.90	51.04	50.52	50.93	50.93	-2.21%	38,878
Jul 6, 2026	51.88	52.15	51.88	52.08	52.08	3.32%	55,414
Jul 2, 2026	51.10	51.51	50.01	50.41	50.41	-1.36%	31,115
Jul 1, 2026	51.30	51.51	50.95	51.10	51.10	-2.16%	110,416
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