EMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	21.06	21.06	20.91	20.95	20.95	-1.77%	409
Mar 27, 2025	21.33	21.35	21.32	21.33	21.33	0.09%	1,919
Mar 26, 2025	21.40	21.40	21.31	21.31	21.31	-0.22%	341
Mar 25, 2025	21.39	21.39	21.34	21.36	21.36	-0.16%	220
Mar 24, 2025	21.35	21.39	21.35	21.39	21.39	1.37%	250
Mar 21, 2025	20.98	21.10	20.96	21.10	21.10	-0.54%	306
Mar 20, 2025	21.29	21.31	21.18	21.22	21.22	-0.29%	1,245
Mar 19, 2025	21.19	21.28	21.19	21.28	21.28	0.87%	227
Mar 18, 2025	21.12	21.12	21.06	21.10	21.10	-0.95%	1,561
Mar 17, 2025	21.19	21.35	21.17	21.30	21.30	1.09%	719
Mar 14, 2025	20.87	21.07	20.87	21.07	21.07	1.71%	3,529
Mar 13, 2025	20.97	20.97	20.72	20.72	20.72	-1.45%	101
Mar 12, 2025	21.08	21.08	20.92	21.02	21.02	-0.43%	205
Mar 11, 2025	21.17	21.17	21.11	21.11	21.11	-1.46%	109
Mar 10, 2025	21.64	21.64	21.42	21.42	21.42	-1.99%	102
Mar 7, 2025	21.66	21.86	21.66	21.86	21.86	0.83%	637
Mar 6, 2025	21.68	21.68	21.68	21.68	21.68	-1.42%	3,050
Mar 5, 2025	21.78	22.02	21.68	21.99	21.99	0.93%	3,050
Mar 4, 2025	21.94	21.94	21.79	21.79	21.79	-1.05%	269
Mar 3, 2025	21.92	22.02	21.92	22.02	22.02	-0.85%	437
Feb 28, 2025	22.01	22.21	21.85	22.21	22.21	0.96%	1,737
Feb 27, 2025	22.30	22.30	22.00	22.00	22.00	-1.41%	577
Feb 26, 2025	22.31	22.31	22.31	22.31	22.31	-0.25%	255
Feb 25, 2025	22.24	22.37	22.24	22.37	22.37	0.40%	255
Feb 24, 2025	22.32	22.34	22.28	22.28	22.28	-0.13%	284
Feb 21, 2025	22.50	22.50	22.29	22.31	22.31	-1.28%	1,514
Feb 20, 2025	22.56	22.60	22.56	22.60	22.60	-0.13%	214
Feb 19, 2025	22.46	22.63	22.46	22.63	22.63	0.38%	5,215
Feb 18, 2025	22.47	22.54	22.47	22.54	22.54	0.42%	2,378
Feb 14, 2025	22.45	22.45	22.45	22.45	22.45	-0.67%	17
Feb 13, 2025	22.49	22.60	22.49	22.60	22.60	0.78%	505
Feb 12, 2025	22.42	22.42	22.42	22.42	22.42	-0.25%	63
Feb 11, 2025	22.44	22.48	22.44	22.48	22.48	0.52%	370
Feb 10, 2025	22.30	22.37	22.30	22.37	22.37	0.92%	400
Feb 7, 2025	22.16	22.16	22.16	22.16	22.16	-0.73%	70
Feb 6, 2025	22.30	22.33	22.29	22.32	22.32	0.69%	4,724
Feb 5, 2025	21.91	22.17	21.91	22.17	22.17	0.77%	16,519
Feb 4, 2025	21.96	22.00	21.96	22.00	22.00	0.28%	6,724
Feb 3, 2025	21.91	21.94	21.91	21.94	21.94	0.08%	282
Jan 31, 2025	21.92	21.92	21.92	21.92	21.92	-0.54%	2
Jan 30, 2025	22.09	22.09	21.98	22.04	22.04	1.39%	2,999
Jan 29, 2025	21.73	21.74	21.71	21.74	21.74	0.01%	298
Jan 28, 2025	21.77	21.77	21.73	21.73	21.73	-	2,008
Jan 27, 2025	21.69	21.73	21.69	21.73	21.73	-0.92%	1,056
Jan 24, 2025	21.92	21.94	21.92	21.94	21.94	-0.08%	267
Jan 23, 2025	21.89	21.95	21.89	21.95	21.95	0.43%	189
Jan 22, 2025	21.92	21.92	21.86	21.86	21.86	0.47%	195
Jan 21, 2025	21.76	21.76	21.76	21.76	21.76	1.32%	92
Jan 17, 2025	21.48	21.48	21.48	21.48	21.48	0.68%	733
Jan 16, 2025	21.29	21.41	21.29	21.33	21.33	0.61%	733