EMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	21.27	21.27	21.20	21.20	21.20	1.20%	6,281
Jan 14, 2025	20.84	20.95	20.84	20.95	20.95	0.10%	35,461
Jan 13, 2025	20.84	20.93	20.80	20.93	20.93	0.21%	656
Jan 10, 2025	21.02	21.02	20.87	20.89	20.89	-1.46%	1,357
Jan 8, 2025	21.08	21.20	21.08	21.20	21.20	0.26%	276
Jan 7, 2025	21.14	21.14	21.14	21.14	21.14	-0.58%	10,694
Jan 6, 2025	21.42	21.42	21.27	21.27	21.27	0.33%	667
Jan 3, 2025	21.18	21.21	21.18	21.20	21.20	1.02%	1,731
Jan 2, 2025	21.12	21.12	20.88	20.98	20.98	-0.21%	250
Dec 31, 2024	20.99	21.07	20.99	21.03	21.03	-0.31%	261
Dec 30, 2024	20.95	21.14	20.95	21.09	21.09	-1.00%	636
Dec 27, 2024	21.31	21.32	21.23	21.30	21.30	-0.81%	905
Dec 26, 2024	21.48	21.49	21.47	21.48	21.48	0.29%	573
Dec 24, 2024	21.37	21.42	21.37	21.42	21.42	0.82%	542
Dec 23, 2024	21.24	21.24	21.24	21.24	21.24	0.62%	75
Dec 20, 2024	20.95	21.26	20.95	21.11	21.11	0.77%	1,127
Dec 19, 2024	21.06	21.08	20.95	20.95	20.95	-0.23%	3,962
Dec 18, 2024	21.52	21.52	21.00	21.00	21.00	-2.47%	819
Dec 17, 2024	21.55	21.58	21.53	21.53	21.53	-0.46%	289
Dec 16, 2024	21.63	21.63	21.63	21.63	21.63	-0.03%	32
Dec 13, 2024	21.64	21.64	21.64	21.64	21.64	-0.21%	19
Dec 12, 2024	21.68	21.68	21.68	21.68	21.61	-0.68%	57
Dec 11, 2024	21.90	21.90	21.83	21.83	21.75	0.42%	1,954
Dec 10, 2024	21.78	21.78	21.71	21.74	21.66	-0.50%	10,907
Dec 9, 2024	21.98	21.98	21.85	21.85	21.77	-0.21%	785
Dec 6, 2024	21.97	21.99	21.90	21.90	21.82	0.50%	10,788
Dec 5, 2024	21.84	21.86	21.78	21.79	21.71	-0.51%	11,458
Dec 4, 2024	21.90	21.90	21.90	21.90	21.82	0.60%	1
Dec 3, 2024	21.73	21.80	21.73	21.77	21.69	-0.20%	1,458
Dec 2, 2024	21.70	21.81	21.70	21.81	21.74	0.53%	2,615
Nov 29, 2024	21.73	21.73	21.70	21.70	21.62	0.50%	1,102
Nov 27, 2024	21.59	21.59	21.59	21.59	21.51	-0.48%	255
Nov 26, 2024	21.61	21.70	21.61	21.70	21.62	0.53%	1,089
Nov 25, 2024	21.59	21.59	21.58	21.58	21.50	0.66%	332
Nov 22, 2024	21.41	21.44	21.40	21.44	21.36	0.59%	3,554
Nov 21, 2024	21.10	21.32	21.10	21.32	21.24	1.09%	433
Nov 20, 2024	20.95	21.09	20.95	21.09	21.01	0.12%	908
Nov 19, 2024	21.07	21.07	21.06	21.06	20.98	-0.43%	280
Nov 18, 2024	21.17	21.17	21.15	21.15	21.07	0.25%	528
Nov 15, 2024	21.33	21.33	21.10	21.10	21.02	-1.43%	333
Nov 14, 2024	21.49	21.49	21.40	21.40	21.33	-0.36%	870
Nov 13, 2024	21.48	21.48	21.48	21.48	21.40	-0.02%	3
Nov 12, 2024	21.48	21.48	21.48	21.48	21.41	-0.19%	15
Nov 11, 2024	21.52	21.52	21.52	21.52	21.45	0.21%	196
Nov 8, 2024	21.50	21.51	21.48	21.48	21.40	0.50%	1,314
Nov 7, 2024	21.37	21.37	21.37	21.37	21.30	1.26%	98
Nov 6, 2024	21.02	21.11	21.02	21.11	21.03	1.45%	970
Nov 5, 2024	20.74	20.81	20.72	20.81	20.73	0.92%	40,504
Nov 4, 2024	20.64	20.64	20.62	20.62	20.54	-0.12%	1,008
Nov 1, 2024	20.72	20.72	20.64	20.64	20.57	0.50%	782
Oct 31, 2024	20.54	20.54	20.54	20.54	20.46	-1.61%	1
Oct 30, 2024	20.97	20.97	20.87	20.87	20.80	-0.45%	240
Oct 29, 2024	20.93	20.99	20.93	20.97	20.89	0.22%	3,810
Oct 28, 2024	20.92	20.92	20.92	20.92	20.85	0.12%	84
Oct 25, 2024	20.90	20.90	20.90	20.90	20.82	-0.06%	15
Oct 24, 2024	20.91	20.91	20.91	20.91	20.83	-	8
Oct 23, 2024	20.91	20.91	20.91	20.91	20.83	-1.06%	106
Oct 22, 2024	21.08	21.16	21.08	21.13	21.06	-0.06%	441
Oct 21, 2024	21.20	21.20	21.14	21.14	21.07	-0.47%	1,641
Oct 18, 2024	21.23	21.24	21.23	21.24	21.17	0.24%	1,054
Oct 17, 2024	21.26	21.26	21.19	21.19	21.12	-0.28%	459
Oct 16, 2024	21.20	21.26	21.20	21.25	21.18	0.01%	426
Oct 15, 2024	21.51	21.51	21.25	21.25	21.17	-1.30%	1,139
Oct 14, 2024	21.53	21.55	21.53	21.53	21.45	0.88%	2,104
Oct 11, 2024	21.34	21.37	21.32	21.34	21.26	0.57%	2,976
Oct 10, 2024	21.24	21.24	21.22	21.22	21.14	-0.33%	512
Oct 9, 2024	21.28	21.29	21.27	21.29	21.22	0.96%	3,153
Oct 8, 2024	21.00	21.09	21.00	21.09	21.01	1.04%	2,916
Oct 7, 2024	21.04	21.04	20.87	20.87	20.80	-0.93%	1,854
Oct 4, 2024	21.07	21.07	21.07	21.07	20.99	0.55%	17
Oct 3, 2024	20.95	20.95	20.95	20.95	20.88	-0.44%	528
Oct 2, 2024	21.06	21.07	21.04	21.04	20.97	-	1,423
Oct 1, 2024	21.06	21.06	21.05	21.05	20.97	-0.82%	151
Sep 30, 2024	21.16	21.22	21.11	21.22	21.14	0.19%	3,611
Sep 27, 2024	21.25	21.27	21.18	21.18	21.10	-0.21%	1,815