Emerald Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	55.51	57.90	55.51	56.88	56.88	2.82%	17,920
Jul 9, 2026	54.29	56.90	52.35	55.32	55.32	4.38%	46,147
Jul 8, 2026	55.26	55.26	52.15	53.00	53.00	-4.09%	38,558
Jul 7, 2026	55.45	56.80	54.50	55.26	55.26	0.51%	23,411
Jul 6, 2026	54.78	55.90	53.32	54.98	54.98	1.29%	34,113
Jul 3, 2026	55.27	55.27	53.36	54.28	54.28	1.00%	22,421
Jul 2, 2026	56.00	56.00	53.31	53.74	53.74	-3.07%	27,692
Jul 1, 2026	53.97	55.66	53.70	55.44	55.44	2.72%	20,130
Jun 30, 2026	54.10	54.60	53.00	53.97	53.97	1.47%	11,706
Jun 29, 2026	55.00	55.79	52.51	53.19	53.19	-2.74%	43,267
Jun 25, 2026	55.31	56.39	54.16	54.69	54.69	-2.02%	21,989
Jun 24, 2026	55.21	56.59	54.09	55.82	55.82	1.03%	23,488
Jun 23, 2026	57.01	57.99	55.00	55.25	55.25	-2.71%	33,396
Jun 22, 2026	56.40	57.98	55.61	56.79	56.79	-0.47%	40,638
Jun 19, 2026	57.11	58.50	56.00	57.06	57.06	-1.76%	35,803
Jun 18, 2026	58.40	58.98	56.20	58.08	58.08	0.50%	27,460
Jun 17, 2026	55.87	59.20	55.79	57.79	57.79	4.13%	45,602
Jun 16, 2026	54.80	55.99	54.26	55.50	55.50	2.85%	18,191
Jun 15, 2026	55.00	56.00	53.06	53.96	53.96	0.52%	55,519
Jun 12, 2026	53.00	55.50	52.71	53.68	53.68	1.00%	49,537
Jun 11, 2026	53.06	54.60	52.00	53.15	53.15	-0.67%	45,756
Jun 10, 2026	54.33	57.90	52.90	53.51	53.51	0.47%	43,198
Jun 9, 2026	55.40	55.40	52.06	53.26	53.26	-0.78%	37,247
Jun 8, 2026	53.49	54.66	52.50	53.68	53.68	-2.33%	43,516
Jun 5, 2026	55.51	56.49	54.00	54.96	54.96	-1.22%	95,346
Jun 4, 2026	57.99	59.40	55.50	55.64	55.64	-4.00%	72,719
Jun 3, 2026	58.50	59.88	57.50	57.96	57.96	-2.52%	41,639
Jun 2, 2026	61.70	61.80	58.23	59.46	59.46	-1.03%	37,765
Jun 1, 2026	59.00	60.75	55.00	60.08	60.08	4.20%	91,987
May 29, 2026	64.96	64.99	57.24	57.66	57.66	-9.34%	126,477
May 27, 2026	63.39	64.00	59.31	63.60	63.60	4.74%	77,427
May 26, 2026	64.00	64.00	60.00	60.72	60.72	-3.17%	37,299
May 25, 2026	59.00	63.49	59.00	62.71	62.71	6.79%	34,763
May 22, 2026	58.31	61.29	57.31	58.72	58.72	-0.36%	22,621
May 21, 2026	61.99	61.99	58.11	58.93	58.93	-1.83%	23,235
May 20, 2026	59.00	61.49	57.16	60.03	60.03	2.79%	15,315
May 19, 2026	57.50	61.90	56.15	58.40	58.40	3.05%	45,135
May 18, 2026	58.36	58.36	55.03	56.67	56.67	-2.90%	57,741
May 15, 2026	58.32	58.93	57.28	58.36	58.36	0.05%	13,979
May 14, 2026	59.00	59.90	57.50	58.33	58.33	0.38%	32,203
May 13, 2026	60.00	61.65	57.50	58.11	58.11	-3.73%	33,279
May 12, 2026	60.35	61.47	59.60	60.36	60.36	-3.00%	40,455
May 11, 2026	63.49	63.98	61.26	62.23	62.23	-1.98%	29,230
May 8, 2026	64.00	64.54	62.56	63.49	63.49	-0.27%	44,820
May 7, 2026	64.00	65.97	63.15	63.66	63.66	-2.42%	69,801
May 6, 2026	64.99	65.90	63.70	65.24	65.24	2.32%	29,331
May 5, 2026	67.95	67.95	63.00	63.76	63.76	-5.05%	83,881
May 4, 2026	65.39	68.00	65.39	67.15	67.15	4.74%	49,055
Apr 30, 2026	63.81	65.25	62.10	64.11	64.11	0.60%	23,076
Apr 29, 2026	66.34	66.34	62.03	63.73	63.73	-0.30%	33,469