EMSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	37.33	37.70	37.33	37.59	37.58	0.09%	4,765
Apr 30, 2026	36.96	37.55	36.73	37.55	37.55	2.37%	4,094
Apr 29, 2026	36.88	36.91	36.66	36.68	36.68	0.32%	2,815
Apr 28, 2026	36.36	36.60	36.35	36.56	36.56	-1.48%	2,549
Apr 27, 2026	37.21	37.21	36.98	37.11	37.11	0.41%	11,624
Apr 24, 2026	36.93	37.03	36.88	36.96	36.96	3.25%	4,312
Apr 23, 2026	35.90	35.93	35.80	35.80	35.80	-2.08%	1,971
Apr 22, 2026	36.24	36.60	36.23	36.56	36.56	3.60%	5,541
Apr 21, 2026	35.62	35.74	35.29	35.29	35.29	-1.23%	620
Apr 20, 2026	35.80	35.85	35.62	35.73	35.73	-0.69%	12,634
Apr 17, 2026	36.20	36.33	35.91	35.97	35.97	2.16%	1,711
Apr 16, 2026	35.16	35.21	35.16	35.21	35.21	0.67%	856
Apr 15, 2026	34.88	35.03	34.77	34.98	34.98	0.04%	5,638
Apr 14, 2026	34.55	34.96	34.54	34.96	34.96	2.77%	3,161
Apr 13, 2026	33.49	34.08	33.49	34.02	34.02	0.68%	586
Apr 10, 2026	33.82	33.92	33.79	33.79	33.79	0.64%	1,687
Apr 9, 2026	33.35	33.77	33.35	33.57	33.57	-0.14%	7,220
Apr 8, 2026	33.51	33.62	33.40	33.62	33.62	6.91%	1,620
Apr 7, 2026	31.38	31.45	30.97	31.45	31.45	0.18%	984
Apr 6, 2026	31.50	31.50	31.27	31.39	31.39	0.63%	1,649
Apr 2, 2026	30.65	31.25	30.65	31.20	31.19	-0.85%	7,658
Apr 1, 2026	31.38	31.74	31.35	31.46	31.46	1.27%	1,657
Mar 31, 2026	29.91	31.07	29.91	31.07	31.07	4.37%	5,284
Mar 30, 2026	30.20	30.20	29.57	29.77	29.76	-2.10%	3,557
Mar 27, 2026	30.58	30.58	30.29	30.40	30.40	-0.79%	8,932
Mar 26, 2026	31.20	31.41	30.64	30.64	30.64	-4.17%	13,464
Mar 25, 2026	32.12	32.12	31.98	31.98	31.98	1.56%	137
Mar 24, 2026	31.67	31.67	31.49	31.49	31.49	-2.52%	559
Mar 23, 2026	32.47	32.47	32.22	32.30	32.30	3.83%	992
Mar 20, 2026	31.98	31.98	31.06	31.11	31.11	-3.81%	3,682
Mar 19, 2026	32.02	32.41	32.02	32.34	32.34	1.08%	2,268
Mar 18, 2026	32.44	32.44	31.99	31.99	31.99	-1.70%	2,985
Mar 17, 2026	32.63	32.69	32.47	32.55	32.55	1.04%	8,691
Mar 16, 2026	32.11	32.37	32.06	32.21	32.21	2.68%	15,815
Mar 13, 2026	31.42	31.46	31.37	31.37	31.37	-	112,682
Mar 12, 2026	32.10	32.10	31.37	31.37	31.37	-3.57%	2,514
Mar 11, 2026	32.42	32.53	32.42	32.53	32.53	0.51%	2,461
Mar 10, 2026	32.42	32.42	32.37	32.37	32.37	0.64%	347
Mar 9, 2026	31.56	32.23	31.53	32.16	32.16	2.18%	1,471
Mar 6, 2026	31.62	31.62	31.48	31.48	31.48	-1.43%	466
Mar 5, 2026	32.23	32.46	31.45	31.93	31.93	-1.86%	1,311
Mar 4, 2026	32.07	32.85	32.07	32.54	32.54	2.39%	3,342
Mar 3, 2026	31.99	31.99	31.78	31.78	31.78	-5.63%	895
Mar 2, 2026	33.27	33.85	33.27	33.67	33.67	-2.16%	4,615
Feb 27, 2026	34.31	34.48	34.31	34.42	34.41	-0.46%	1,334
Feb 26, 2026	34.68	34.69	34.34	34.57	34.57	-0.76%	1,867
Feb 25, 2026	34.92	34.92	34.84	34.84	34.84	1.31%	25,071
Feb 24, 2026	34.26	34.39	34.26	34.39	34.39	2.26%	648
Feb 23, 2026	33.80	33.80	33.63	33.63	33.63	-1.39%	524
Feb 20, 2026	33.41	34.10	33.41	34.10	34.10	2.28%	10,010