EMSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	39.39	39.46	39.34	39.45	39.45	1.81%	1,070
Jul 13, 2026	38.69	38.75	38.69	38.75	38.75	-4.70%	853
Jul 10, 2026	40.75	40.78	40.66	40.66	40.66	0.82%	1,216
Jul 9, 2026	40.34	40.59	40.33	40.33	40.33	2.12%	5,243
Jul 8, 2026	39.11	39.49	38.92	39.49	39.49	0.02%	4,257
Jul 7, 2026	39.84	39.84	39.48	39.48	39.48	-3.86%	1,095
Jul 6, 2026	40.98	41.30	40.98	41.07	41.07	1.51%	1,126
Jul 2, 2026	41.41	41.41	40.34	40.46	40.46	-2.26%	4,224
Jul 1, 2026	41.56	41.61	41.39	41.39	41.39	-2.61%	7,303
Jun 30, 2026	42.51	42.51	42.50	42.50	42.50	2.34%	605
Jun 29, 2026	41.31	41.54	41.31	41.53	41.53	0.53%	1,183
Jun 26, 2026	41.71	41.75	41.31	41.31	41.31	-1.27%	2,385
Jun 25, 2026	42.52	42.52	41.79	41.84	41.84	1.46%	4,457
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