EMSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	31.74	31.74	31.55	31.56	31.56	-1.28%	2,317
Jan 29, 2026	32.18	32.20	31.83	31.97	31.97	-0.37%	5,041
Jan 28, 2026	32.20	32.20	31.89	32.09	32.09	1.21%	2,494
Jan 27, 2026	31.50	31.71	31.49	31.70	31.70	2.48%	5,300
Jan 26, 2026	30.92	30.94	30.92	30.94	30.94	0.34%	214
Jan 23, 2026	30.49	30.85	30.49	30.83	30.83	0.56%	2,099
Jan 22, 2026	30.59	30.71	30.59	30.66	30.66	1.04%	2,400
Jan 21, 2026	30.39	30.48	30.34	30.34	30.34	1.70%	1,108
Jan 20, 2026	30.04	30.06	29.82	29.84	29.84	-1.81%	2,876
Jan 16, 2026	30.39	30.39	30.39	30.39	30.39	0.30%	108
Jan 15, 2026	30.39	30.45	30.29	30.29	30.29	0.24%	2,328
Jan 14, 2026	30.18	30.25	30.11	30.22	30.22	0.20%	3,429
Jan 13, 2026	30.15	30.27	30.15	30.16	30.16	-1.19%	2,164
Jan 12, 2026	30.28	30.53	30.28	30.53	30.53	1.07%	1,487
Jan 9, 2026	30.19	30.20	30.17	30.20	30.20	0.80%	1,238
Jan 8, 2026	29.89	29.96	29.88	29.96	29.96	-0.11%	2,491
Jan 7, 2026	29.99	30.04	29.99	30.00	29.99	-1.16%	2,102
Jan 6, 2026	30.23	30.35	30.21	30.35	30.35	1.84%	2,481
Jan 5, 2026	29.74	29.88	29.70	29.80	29.80	1.85%	8,690
Jan 2, 2026	29.04	29.40	29.04	29.26	29.26	3.16%	4,853
Dec 31, 2025	28.33	28.46	28.33	28.36	28.36	-0.62%	1,295
Dec 30, 2025	28.54	28.55	28.49	28.54	28.54	0.48%	4,323
Dec 29, 2025	28.34	28.40	28.32	28.40	28.40	-0.22%	2,389
Dec 26, 2025	28.40	28.47	28.33	28.47	28.47	0.58%	2,021
Dec 24, 2025	28.31	28.34	28.30	28.30	28.30	0.09%	3,398
Dec 23, 2025	28.21	28.28	28.19	28.28	28.28	0.59%	28,140
Dec 22, 2025	28.07	28.25	28.03	28.11	28.11	0.57%	73,816
Dec 19, 2025	27.91	28.04	27.85	27.95	27.95	1.63%	5,427
Dec 18, 2025	27.61	27.67	27.49	27.50	27.50	1.95%	3,872
Dec 17, 2025	27.20	29.00	26.75	26.98	26.98	-8.07%	10,940
Dec 16, 2025	29.41	29.41	29.30	29.34	28.81	-0.87%	1,227
Dec 15, 2025	29.72	29.72	29.60	29.60	29.06	-0.20%	2,802
Dec 12, 2025	29.83	29.83	29.65	29.66	29.12	-1.94%	2,479
Dec 11, 2025	30.17	30.33	30.06	30.25	29.70	-0.32%	6,265
Dec 10, 2025	30.05	30.37	30.05	30.35	29.80	1.26%	1,483
Dec 9, 2025	29.86	29.97	29.86	29.97	29.42	0.13%	470
Dec 8, 2025	29.84	29.93	29.84	29.93	29.39	-0.21%	701
Dec 5, 2025	29.99	29.99	29.99	29.99	29.45	0.49%	125
Dec 4, 2025	29.93	29.95	29.82	29.85	29.30	-0.42%	1,894
Dec 3, 2025	29.85	29.97	29.85	29.97	29.43	-0.16%	1,293
Dec 2, 2025	30.00	30.08	29.97	30.02	29.47	-0.10%	7,368
Dec 1, 2025	30.07	30.10	30.05	30.05	29.50	-0.42%	1,201
Nov 28, 2025	30.18	30.18	30.18	30.18	29.63	0.42%	112
Nov 26, 2025	29.88	30.06	29.88	30.05	29.50	0.89%	1,264
Nov 25, 2025	29.48	29.78	29.38	29.78	29.24	0.91%	7,201
Nov 24, 2025	29.35	29.60	29.34	29.52	28.98	1.29%	2,669
Nov 21, 2025	28.86	29.14	28.84	29.14	28.61	-0.36%	2,016
Nov 20, 2025	29.53	29.53	29.24	29.24	28.71	-2.45%	1,740
Nov 19, 2025	29.85	30.10	29.84	29.98	29.43	-0.28%	3,422
Nov 18, 2025	30.20	30.20	30.02	30.06	29.52	-1.11%	742