EMSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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