Emerald Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	68.00	68.00	63.21	64.03	64.03	-4.55%	67,145
Sep 10, 2026	66.03	70.95	66.01	67.08	67.08	-	151,079
Sep 9, 2026	61.82	69.00	58.36	67.08	67.08	11.13%	199,431
Sep 8, 2026	57.56	61.00	56.21	60.36	60.36	5.01%	78,542
Sep 7, 2026	54.49	58.00	53.61	57.48	57.48	5.49%	95,460
Sep 4, 2026	55.00	56.99	53.38	54.49	54.49	0.54%	25,904
Sep 3, 2026	54.67	54.94	52.61	54.20	54.20	1.54%	54,227
Sep 2, 2026	53.51	55.00	50.31	53.38	53.38	-0.24%	48,331
Sep 1, 2026	53.00	54.89	52.00	53.51	53.51	2.10%	55,531
Aug 31, 2026	51.50	53.20	51.50	52.41	52.41	1.45%	49,352
Aug 28, 2026	50.35	52.50	49.65	51.66	51.66	1.14%	55,524
Aug 27, 2026	51.01	51.99	50.25	51.08	51.08	0.79%	41,766
Aug 26, 2026	52.50	52.50	49.51	50.68	50.68	-1.02%	26,868
Aug 25, 2026	48.66	52.40	48.01	51.20	51.20	4.09%	39,043
Aug 24, 2026	50.98	50.98	47.90	49.19	49.19	-1.84%	69,564
Aug 21, 2026	49.72	50.75	49.05	50.11	50.11	0.78%	37,185
Aug 20, 2026	50.50	51.75	49.21	49.72	49.72	-1.35%	77,944
Aug 19, 2026	50.59	51.80	49.30	50.40	50.40	1.82%	31,350
Aug 18, 2026	49.42	50.48	48.50	49.50	49.50	0.18%	29,283
Aug 17, 2026	49.53	50.97	48.60	49.41	49.41	-3.06%	64,607
Aug 14, 2026	50.33	51.65	48.30	50.97	50.97	2.37%	47,834
Aug 13, 2026	49.58	51.50	49.00	49.79	49.79	-1.17%	34,505
Aug 12, 2026	49.50	52.99	49.00	50.38	50.38	1.55%	39,004
Aug 11, 2026	51.00	51.37	49.00	49.61	49.61	-2.09%	49,983
Aug 10, 2026	53.00	53.00	49.13	50.67	50.67	-3.50%	46,608
Aug 7, 2026	50.81	52.98	50.06	52.51	52.51	2.76%	41,616
Aug 6, 2026	53.37	53.37	51.00	51.10	51.10	-1.22%	15,225
Aug 5, 2026	53.31	53.31	50.55	51.73	51.73	-2.98%	32,192
Aug 4, 2026	52.94	53.70	51.09	53.32	53.32	3.98%	65,107
Aug 3, 2026	52.00	53.70	50.00	51.28	51.28	0.77%	39,684
Jul 31, 2026	50.01	51.99	49.10	50.89	50.89	3.65%	30,877
Jul 30, 2026	50.35	51.84	48.50	49.10	49.10	-4.23%	54,672
Jul 29, 2026	53.50	53.50	50.52	51.27	51.27	-2.55%	48,257
Jul 28, 2026	51.49	54.00	50.20	52.61	52.61	5.37%	37,868
Jul 27, 2026	51.58	51.84	45.23	49.93	49.93	-2.69%	175,500
Jul 24, 2026	54.50	54.50	50.22	51.31	51.31	-4.34%	145,823
Jul 23, 2026	59.75	59.75	52.01	53.64	53.64	-7.82%	131,282
Jul 22, 2026	60.00	60.00	56.50	58.19	58.19	0.09%	75,698
Jul 21, 2026	55.51	59.95	55.51	58.14	58.14	4.76%	42,579
Jul 20, 2026	56.30	57.01	55.00	55.50	55.50	-2.65%	13,592
Jul 17, 2026	58.00	58.00	56.00	57.01	57.01	-0.23%	11,957
Jul 16, 2026	58.00	58.90	56.10	57.14	57.14	-0.16%	16,374
Jul 15, 2026	56.51	57.97	55.72	57.23	57.23	1.67%	17,966
Jul 14, 2026	57.06	57.16	55.26	56.29	56.29	-2.97%	89,562
Jul 13, 2026	56.59	58.50	55.59	58.01	58.01	1.99%	33,929
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