EMSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	41.45	41.45	40.45	41.24	41.24	-0.06%	5,809
Jun 23, 2026	41.94	41.96	41.21	41.26	41.26	-6.10%	2,063
Jun 22, 2026	48.05	48.05	43.70	43.94	43.94	2.13%	1,481
Jun 18, 2026	42.84	43.03	42.66	43.03	43.03	3.98%	2,665
Jun 17, 2026	42.06	42.28	41.38	41.38	41.38	-0.24%	2,356
Jun 16, 2026	42.36	42.36	41.25	41.48	41.48	-2.62%	8,819
Jun 15, 2026	42.46	42.62	42.30	42.59	42.59	3.56%	8,121
Jun 12, 2026	41.00	41.31	41.00	41.13	41.13	0.84%	795
Jun 11, 2026	40.27	40.79	40.27	40.79	40.79	6.19%	681
Jun 10, 2026	39.18	39.49	38.40	38.41	38.41	-1.41%	2,888
Jun 9, 2026	39.79	39.79	38.77	38.95	38.95	0.60%	2,586
Jun 8, 2026	39.13	39.13	38.69	38.72	38.72	1.34%	2,800
Jun 5, 2026	39.83	39.83	38.21	38.21	38.21	-7.07%	5,757
Jun 4, 2026	40.90	41.31	40.86	41.12	41.12	-0.25%	801
Jun 3, 2026	41.13	41.29	41.07	41.22	41.22	-1.10%	2,696
Jun 2, 2026	41.50	41.73	41.50	41.68	41.68	1.74%	14,226
Jun 1, 2026	40.54	41.16	40.54	40.97	40.97	1.65%	2,462
May 29, 2026	40.30	40.30	40.23	40.30	40.30	-0.26%	2,045
May 28, 2026	39.89	40.41	38.99	40.41	40.41	-0.18%	7,160
May 27, 2026	40.39	40.57	40.18	40.48	40.48	-0.26%	4,084
May 26, 2026	40.19	40.58	40.19	40.58	40.58	3.66%	2,346
May 22, 2026	39.43	39.50	39.15	39.15	39.15	0.63%	4,520
May 21, 2026	38.60	39.01	38.55	38.91	38.91	0.88%	6,020
May 20, 2026	37.76	38.68	37.76	38.57	38.57	3.06%	4,954
May 19, 2026	37.06	37.89	37.00	37.42	37.42	-1.49%	7,127
May 18, 2026	38.19	38.19	37.50	37.99	37.99	-0.87%	3,967
May 15, 2026	38.43	38.47	38.11	38.32	38.32	-4.39%	1,944
May 14, 2026	39.91	40.10	39.88	40.08	40.08	0.61%	1,423
May 13, 2026	39.43	39.97	39.36	39.84	39.83	1.81%	7,021
May 12, 2026	39.40	39.40	38.53	39.13	39.13	-3.39%	2,946
May 11, 2026	40.55	40.64	40.46	40.50	40.50	-0.24%	5,257
May 8, 2026	40.39	40.60	40.33	40.60	40.60	2.03%	33,769
May 7, 2026	40.45	40.45	39.77	39.79	39.79	-1.79%	6,943
May 6, 2026	40.16	40.60	39.97	40.51	40.51	3.73%	25,092
May 5, 2026	38.71	39.21	38.71	39.06	39.06	2.90%	6,834
May 4, 2026	38.00	38.22	37.71	37.95	37.95	0.98%	19,499
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	3.26%	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