Everyman Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	49.00	50.00	48.00	49.00	49.00	-	58,177
Jul 6, 2026	48.50	49.40	47.02	49.00	49.00	2.08%	96,802
Jul 3, 2026	49.00	49.60	47.00	48.00	48.00	-	99,029
Jul 2, 2026	49.00	49.60	48.00	48.00	48.00	-2.04%	78,798
Jul 1, 2026	48.50	50.00	48.00	49.00	49.00	1.03%	106,180
Jun 30, 2026	48.86	49.00	48.00	48.50	48.50	-1.02%	10,084
Jun 29, 2026	49.00	50.00	48.00	49.00	49.00	-	35,634
Jun 26, 2026	48.50	49.90	48.00	49.00	49.00	1.03%	152,492
Jun 25, 2026	46.00	49.00	46.00	48.50	48.50	5.43%	155,824
Jun 24, 2026	43.55	47.00	42.43	46.00	46.00	6.98%	227,099
Jun 23, 2026	43.00	44.00	42.00	43.00	43.00	0.94%	134,437
Jun 22, 2026	41.00	43.35	41.00	42.60	42.60	10.94%	596,452
Jun 19, 2026	39.00	42.00	38.40	38.40	38.40	13.61%	631,500
Jun 18, 2026	36.50	40.00	33.80	33.80	33.80	-7.40%	282,630
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