Everyman Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	34.73	36.00	34.00	36.50	36.50	4.29%	215,747
Jun 16, 2026	19.50	35.00	20.10	35.00	35.00	-	2,582,075
Jun 15, 2026	37.00	38.00	33.14	35.00	35.00	-5.41%	358,220
Jun 12, 2026	37.00	38.00	36.46	37.00	37.00	-	1,280
Jun 11, 2026	37.00	38.00	36.00	37.00	37.00	-	22,662
Jun 10, 2026	37.00	38.00	36.28	37.00	37.00	-	6,314
Jun 9, 2026	37.00	38.00	36.00	37.00	37.00	-	36,339
Jun 8, 2026	37.00	38.00	35.20	37.00	37.00	-	9,436
Jun 5, 2026	37.00	38.00	36.00	37.00	37.00	-	205,196
Jun 4, 2026	37.00	37.00	36.16	37.00	37.00	-	18,353
Jun 3, 2026	36.50	38.00	36.00	37.00	37.00	1.37%	354,830
Jun 2, 2026	36.50	37.00	36.00	36.50	36.50	-1.88%	119,200
Jun 1, 2026	36.00	37.20	37.20	37.20	37.20	4.79%	220,335
May 29, 2026	35.50	36.00	35.00	35.50	35.50	-	123,608
May 28, 2026	35.50	36.00	35.50	35.50	35.50	-	12,303
May 27, 2026	35.50	36.00	35.00	35.50	35.50	-	180,084
May 26, 2026	35.50	36.00	35.10	35.50	35.50	-	11,553
May 22, 2026	33.50	37.00	33.00	35.50	35.50	5.97%	237,273
May 21, 2026	33.50	34.00	33.68	33.50	33.50	-	25,383
May 20, 2026	33.50	34.00	33.00	33.50	33.50	-	15,363
May 19, 2026	33.50	34.00	33.00	33.50	33.50	-	82,744
May 18, 2026	33.50	34.00	33.00	33.50	33.50	-	30,675
May 15, 2026	33.50	33.50	33.01	33.50	33.50	-	812
May 14, 2026	33.50	34.00	33.00	33.50	33.50	-	36,925
May 13, 2026	33.50	33.68	33.00	33.50	33.50	-	231,496
May 12, 2026	33.50	34.00	33.00	33.50	33.50	-	188,029
May 11, 2026	33.50	34.00	33.40	33.50	33.50	-	98,328
May 8, 2026	33.50	34.00	33.25	33.50	33.50	-	56,186
May 7, 2026	33.50	34.00	33.00	33.50	33.50	-	18,187
May 6, 2026	33.50	34.00	33.00	33.50	33.50	-	100,086
May 5, 2026	33.50	34.00	33.01	33.50	33.50	1.52%	228,279
May 1, 2026	32.50	34.00	32.00	33.00	33.00	1.54%	440,962
Apr 30, 2026	32.50	32.90	32.15	32.50	32.50	-	42,958
Apr 29, 2026	32.50	32.70	32.50	32.50	32.50	1.56%	214,433
Apr 28, 2026	33.00	34.00	31.00	32.00	32.00	-3.03%	321,472
Apr 27, 2026	33.00	34.00	32.02	33.00	33.00	-1.49%	2,659
Apr 24, 2026	34.00	35.00	33.00	33.50	33.50	-1.47%	259,209
Apr 23, 2026	34.50	35.00	33.00	34.00	34.00	-1.45%	269,510
Apr 22, 2026	34.50	35.40	33.75	34.50	34.50	-	43,766
Apr 21, 2026	34.00	35.00	33.00	34.50	34.50	1.47%	152,000
Apr 20, 2026	34.00	35.00	33.00	34.00	34.00	-	77,812
Apr 17, 2026	34.50	35.00	33.02	34.00	34.00	-1.45%	39,138
Apr 16, 2026	36.00	35.77	34.01	34.50	34.50	-4.17%	15,197
Apr 15, 2026	36.00	35.77	35.02	36.00	36.00	-	619
Apr 14, 2026	36.00	37.00	35.00	36.00	36.00	-	56,204
Apr 13, 2026	36.00	37.00	35.00	36.00	36.00	-	88,537
Apr 10, 2026	36.00	37.00	35.00	36.00	36.00	-	27,069
Apr 9, 2026	34.50	37.00	33.55	36.00	36.00	4.35%	162,438
Apr 8, 2026	34.50	35.70	33.98	34.50	34.50	-	7,254
Apr 7, 2026	34.50	36.00	33.20	34.50	34.50	-	108,874