EMSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	40.02	40.10	39.87	39.87	39.87	-1.27%	1,460
Sep 22, 2026	40.22	40.40	40.16	40.39	40.39	0.54%	1,330
Sep 21, 2026	39.67	40.50	39.67	40.17	40.17	3.51%	10,713
Sep 18, 2026	38.66	38.81	38.61	38.81	38.81	0.36%	7,314
Sep 17, 2026	38.45	38.88	38.45	38.67	38.67	1.72%	3,586
Sep 16, 2026	38.26	38.36	38.01	38.01	38.01	-0.15%	627
Sep 15, 2026	38.04	38.07	38.03	38.07	38.07	-0.87%	577
Sep 14, 2026	38.59	38.62	38.38	38.40	38.40	-2.62%	21,621
Sep 11, 2026	39.48	39.48	39.44	39.44	39.44	0.99%	306
Sep 10, 2026	39.11	39.11	39.00	39.05	39.05	-2.41%	2,297
Sep 9, 2026	40.06	40.08	40.02	40.02	40.02	-0.24%	871
Sep 8, 2026	40.16	40.33	40.09	40.11	40.11	-0.13%	2,290
Sep 4, 2026	40.02	40.18	40.02	40.17	40.16	1.68%	1,218
Sep 3, 2026	39.03	39.52	39.03	39.50	39.50	0.34%	2,167
Sep 2, 2026	39.25	39.36	39.25	39.36	39.36	0.58%	313
Sep 1, 2026	39.30	39.43	39.14	39.14	39.14	-0.49%	2,013
Aug 31, 2026	39.42	39.42	39.26	39.33	39.33	-0.33%	830
Aug 28, 2026	39.72	39.72	39.46	39.46	39.46	-1.01%	514
Aug 27, 2026	39.80	39.86	39.68	39.86	39.86	0.28%	2,080
Aug 26, 2026	39.69	39.82	39.61	39.75	39.75	-0.16%	1,626
Aug 25, 2026	39.68	39.81	39.68	39.81	39.81	1.81%	8,393
Aug 24, 2026	39.19	39.19	39.08	39.11	39.11	-1.08%	1,458
Aug 21, 2026	39.61	39.65	39.50	39.53	39.53	-0.28%	1,414
Aug 20, 2026	39.55	39.64	39.54	39.64	39.64	0.60%	2,638
Aug 19, 2026	39.79	39.79	39.28	39.41	39.41	0.67%	1,469
Aug 18, 2026	39.24	39.24	38.99	39.14	39.14	-2.76%	4,507
Aug 17, 2026	40.57	40.57	40.25	40.25	40.25	1.02%	648
Aug 14, 2026	39.75	39.91	39.75	39.85	39.85	0.12%	5,633
Aug 13, 2026	39.99	39.99	39.80	39.80	39.80	0.59%	1,186
Aug 12, 2026	39.54	39.57	39.44	39.57	39.57	1.94%	1,485
Aug 11, 2026	38.77	38.82	38.74	38.82	38.82	1.14%	4,076
Aug 10, 2026	38.43	38.43	38.36	38.38	38.38	-0.03%	1,278
Aug 7, 2026	38.31	38.40	38.31	38.39	38.39	0.91%	1,189
Aug 6, 2026	37.91	38.39	37.13	38.04	38.04	-1.39%	4,237
Aug 5, 2026	38.82	38.82	38.52	38.58	38.58	-0.24%	14,286
Aug 4, 2026	38.69	38.69	37.95	38.67	38.67	3.12%	12,025
Aug 3, 2026	37.27	37.56	37.23	37.50	37.50	1.15%	21,755
Jul 31, 2026	37.18	37.24	37.07	37.08	37.08	0.83%	2,841
Jul 30, 2026	36.17	36.77	36.17	36.77	36.77	3.94%	948
Jul 29, 2026	35.46	35.48	35.36	35.38	35.38	-2.40%	1,133
Jul 28, 2026	36.03	36.39	35.98	36.25	36.25	-2.26%	4,193
Jul 27, 2026	37.55	37.69	37.09	37.09	37.09	0.07%	782
Jul 24, 2026	37.20	37.34	37.06	37.06	37.06	-2.02%	1,215
Jul 23, 2026	37.86	38.15	37.79	37.83	37.82	-1.31%	1,755
Jul 22, 2026	38.37	38.41	38.33	38.33	38.33	-1.71%	1,432
Jul 21, 2026	39.01	39.02	38.97	39.00	39.00	3.85%	4,920
Jul 20, 2026	37.74	37.91	37.55	37.55	37.55	-0.16%	2,150
Jul 17, 2026	37.26	37.84	37.26	37.61	37.61	-1.36%	5,132
Jul 16, 2026	38.32	38.32	38.13	38.13	38.13	-3.17%	682
Jul 15, 2026	39.06	39.58	39.06	39.38	39.38	-0.18%	4,419