EMSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	29.10	29.17	29.09	29.16	29.16	1.38%	5,947
Sep 12, 2025	28.77	28.77	28.77	28.77	28.77	-	6
Sep 11, 2025	28.78	28.80	28.77	28.77	28.77	1.33%	1,308
Sep 10, 2025	28.39	28.45	28.39	28.39	28.39	1.04%	8,860
Sep 9, 2025	28.12	28.12	28.10	28.10	28.10	0.77%	746
Sep 8, 2025	27.89	27.90	27.88	27.88	27.88	0.70%	1,045
Sep 5, 2025	27.67	27.69	27.66	27.69	27.69	1.89%	470
Sep 4, 2025	27.17	27.18	27.16	27.17	27.17	-0.16%	7,158
Sep 3, 2025	27.16	27.22	27.16	27.22	27.22	1.02%	103
Sep 2, 2025	26.91	26.94	26.91	26.94	26.94	-1.18%	2,484
Aug 29, 2025	27.26	27.26	27.26	27.26	27.26	-0.89%	54
Aug 28, 2025	27.50	27.52	27.50	27.51	27.51	-0.12%	3,626
Aug 27, 2025	27.35	27.57	27.35	27.54	27.54	-0.71%	6,925
Aug 26, 2025	27.70	27.74	27.70	27.74	27.74	-0.14%	1,521
Aug 25, 2025	27.78	27.78	27.78	27.78	27.78	-0.31%	132
Aug 22, 2025	27.94	27.94	27.86	27.87	27.87	1.66%	4,486
Aug 21, 2025	27.46	27.49	27.41	27.41	27.41	-0.14%	1,381
Aug 20, 2025	27.42	27.45	27.42	27.45	27.45	-0.48%	265
Aug 19, 2025	27.78	27.80	27.58	27.58	27.58	-1.01%	916
Aug 18, 2025	27.78	27.86	27.78	27.86	27.86	1.28%	1,013
Aug 15, 2025	27.49	27.51	27.35	27.51	27.51	0.65%	2,422
Aug 14, 2025	27.33	27.33	27.33	27.33	27.33	-1.06%	16
Aug 13, 2025	27.66	27.70	27.61	27.63	27.63	0.78%	2,342
Aug 12, 2025	27.43	27.49	27.41	27.41	27.41	1.48%	1,199
Aug 11, 2025	27.01	27.01	27.01	27.01	27.01	-0.33%	161
Aug 8, 2025	27.10	27.10	27.10	27.10	27.10	0.01%	88
Aug 7, 2025	27.11	27.11	27.02	27.10	27.10	0.85%	18,979
Aug 6, 2025	26.87	26.87	26.87	26.87	26.87	0.07%	121
Aug 5, 2025	26.90	26.90	26.85	26.85	26.85	0.22%	245
Aug 4, 2025	26.76	26.79	26.76	26.79	26.79	1.11%	1,120
Aug 1, 2025	26.52	26.52	26.28	26.50	26.50	-1.24%	2,735
Jul 31, 2025	26.95	26.95	26.83	26.83	26.83	-0.85%	884
Jul 30, 2025	27.16	27.16	27.06	27.06	27.06	-1.45%	220
Jul 29, 2025	27.53	27.58	27.44	27.46	27.46	0.03%	2,322
Jul 28, 2025	27.43	27.46	27.35	27.45	27.45	-0.80%	5,785
Jul 25, 2025	27.65	27.67	27.62	27.67	27.67	-0.97%	1,914
Jul 24, 2025	27.94	27.94	27.94	27.94	27.94	-0.67%	146
Jul 23, 2025	27.98	28.13	27.98	28.13	28.13	1.14%	657
Jul 22, 2025	27.69	27.81	27.69	27.81	27.81	-0.50%	320
Jul 21, 2025	27.96	28.04	27.91	27.95	27.95	0.33%	6,475
Jul 18, 2025	27.86	27.86	27.86	27.86	27.86	-0.45%	7
Jul 17, 2025	27.84	27.99	27.84	27.99	27.99	1.20%	11,334
Jul 16, 2025	27.67	27.71	27.61	27.65	27.65	0.28%	722
Jul 15, 2025	27.48	27.63	27.48	27.58	27.58	1.41%	1,139
Jul 14, 2025	27.18	27.28	27.12	27.19	27.19	-0.04%	4,012
Jul 11, 2025	27.23	27.23	27.10	27.21	27.21	-0.65%	2,532
Jul 10, 2025	27.36	27.42	27.24	27.38	27.38	-0.06%	7,082
Jul 9, 2025	27.30	27.40	27.30	27.40	27.40	0.33%	151
Jul 8, 2025	27.26	27.35	27.26	27.31	27.31	1.41%	269
Jul 7, 2025	27.05	27.07	26.93	26.93	26.93	-2.25%	5,376