Emerald Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	62.50	62.50	56.15	58.72	58.72	-6.26%	45,760
Sep 30, 2026	62.55	63.65	61.76	62.64	62.64	-0.27%	19,753
Sep 29, 2026	61.78	63.72	61.20	62.81	62.81	-0.77%	25,295
Sep 28, 2026	63.01	64.00	63.01	63.30	63.30	0.44%	19,017
Sep 25, 2026	63.66	64.38	63.00	63.02	63.02	-1.38%	40,393
Sep 24, 2026	65.02	66.50	63.20	63.90	63.90	-2.29%	52,020
Sep 23, 2026	65.50	66.50	63.84	65.40	65.40	-0.12%	33,534
Sep 22, 2026	64.20	66.90	64.10	65.58	65.48	1.97%	20,603
Sep 21, 2026	63.40	67.85	63.00	64.31	64.21	-0.59%	55,777
Sep 18, 2026	66.80	66.80	58.90	64.69	64.59	-0.87%	68,553
Sep 17, 2026	65.00	68.00	63.71	65.26	65.16	1.27%	23,727
Sep 16, 2026	65.00	65.60	63.36	64.44	64.34	-1.03%	39,198
Sep 15, 2026	64.03	67.67	62.60	65.11	65.01	1.69%	42,101
Sep 11, 2026	68.00	68.00	63.21	64.03	63.93	-4.55%	67,145
Sep 10, 2026	66.03	70.95	66.01	67.08	66.98	-	151,079
Sep 9, 2026	61.82	69.00	58.36	67.08	66.98	11.13%	199,431
Sep 8, 2026	57.56	61.00	56.21	60.36	60.27	5.01%	78,542
Sep 7, 2026	54.49	58.00	53.61	57.48	57.39	5.49%	95,460
Sep 4, 2026	55.00	56.99	53.38	54.49	54.41	0.54%	25,904
Sep 3, 2026	54.67	54.94	52.61	54.20	54.12	1.54%	54,227
Sep 2, 2026	53.51	55.00	50.31	53.38	53.30	-0.24%	48,331
Sep 1, 2026	53.00	54.89	52.00	53.51	53.43	2.10%	55,531
Aug 31, 2026	51.50	53.20	51.50	52.41	52.33	1.45%	49,352
Aug 28, 2026	50.35	52.50	49.65	51.66	51.58	1.14%	55,524
Aug 27, 2026	51.01	51.99	50.25	51.08	51.00	0.79%	41,766
Aug 26, 2026	52.50	52.50	49.51	50.68	50.60	-1.02%	26,868
Aug 25, 2026	48.66	52.40	48.01	51.20	51.12	4.09%	39,043
Aug 24, 2026	50.98	50.98	47.90	49.19	49.11	-1.84%	69,564
Aug 21, 2026	49.72	50.75	49.05	50.11	50.03	0.78%	37,185
Aug 20, 2026	50.50	51.75	49.21	49.72	49.64	-1.35%	77,944
Aug 19, 2026	50.59	51.80	49.30	50.40	50.32	1.82%	31,350
Aug 18, 2026	49.42	50.48	48.50	49.50	49.42	0.18%	29,283
Aug 17, 2026	49.53	50.97	48.60	49.41	49.33	-3.06%	64,607
Aug 14, 2026	50.33	51.65	48.30	50.97	50.89	2.37%	47,834
Aug 13, 2026	49.58	51.50	49.00	49.79	49.71	-1.17%	34,505
Aug 12, 2026	49.50	52.99	49.00	50.38	50.30	1.55%	39,004
Aug 11, 2026	51.00	51.37	49.00	49.61	49.53	-2.09%	49,983
Aug 10, 2026	53.00	53.00	49.13	50.67	50.59	-3.50%	46,608
Aug 7, 2026	50.81	52.98	50.06	52.51	52.43	2.76%	41,616
Aug 6, 2026	53.37	53.37	51.00	51.10	51.02	-1.22%	15,225
Aug 5, 2026	53.31	53.31	50.55	51.73	51.65	-2.98%	32,192
Aug 4, 2026	52.94	53.70	51.09	53.32	53.24	3.98%	65,107
Aug 3, 2026	52.00	53.70	50.00	51.28	51.20	0.77%	39,684
Jul 31, 2026	50.01	51.99	49.10	50.89	50.81	3.65%	30,877
Jul 30, 2026	50.35	51.84	48.50	49.10	49.03	-4.23%	54,672
Jul 29, 2026	53.50	53.50	50.52	51.27	51.19	-2.55%	48,257
Jul 28, 2026	51.49	54.00	50.20	52.61	52.53	5.37%	37,868
Jul 27, 2026	51.58	51.84	45.23	49.93	49.85	-2.69%	175,500
Jul 24, 2026	54.50	54.50	50.22	51.31	51.23	-4.34%	145,823
Jul 23, 2026	59.75	59.75	52.01	53.64	53.56	-7.82%	131,282