Emerald Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	67.60	68.86	63.00	63.92	63.92	-3.91%	60,212
Apr 27, 2026	62.93	67.50	61.40	66.52	66.52	8.22%	77,447
Apr 24, 2026	66.49	66.49	61.11	61.47	61.47	-7.34%	86,418
Apr 23, 2026	67.70	67.70	64.33	66.34	66.34	-0.26%	31,642
Apr 22, 2026	66.64	67.72	66.00	66.51	66.51	-0.20%	12,553
Apr 21, 2026	64.42	68.90	64.42	66.64	66.64	3.45%	23,785
Apr 20, 2026	64.99	67.90	62.01	64.42	64.42	2.37%	57,629
Apr 17, 2026	65.00	66.00	62.00	62.93	62.93	-3.60%	55,070
Apr 16, 2026	67.75	69.00	65.00	65.28	65.28	-0.93%	41,819
Apr 15, 2026	65.15	67.97	65.15	65.89	65.89	2.54%	38,017
Apr 13, 2026	67.12	67.13	64.00	64.26	64.26	-7.13%	109,510
Apr 10, 2026	68.79	70.35	67.31	69.19	69.19	2.41%	31,890
Apr 9, 2026	73.70	73.70	66.00	67.56	67.56	-3.10%	152,274
Apr 8, 2026	64.99	71.00	63.51	69.72	69.72	11.95%	94,242
Apr 7, 2026	65.40	66.00	61.00	62.28	62.28	-3.28%	50,413
Apr 6, 2026	63.95	65.00	62.40	64.39	64.39	3.21%	46,217
Apr 2, 2026	55.22	63.00	53.49	62.39	62.39	12.96%	78,107
Apr 1, 2026	49.29	55.57	48.12	55.23	55.23	19.26%	109,907
Mar 30, 2026	47.00	49.01	45.50	46.31	46.31	-6.12%	158,422
Mar 27, 2026	52.01	53.00	49.00	49.33	49.33	-6.66%	90,357
Mar 25, 2026	52.99	53.87	52.40	52.85	52.85	1.67%	56,001
Mar 24, 2026	55.90	55.90	50.10	51.98	51.98	-2.07%	215,766
Mar 23, 2026	55.90	55.90	52.00	53.08	53.08	-0.82%	57,549
Mar 20, 2026	49.45	55.00	49.01	53.52	53.52	9.65%	101,748
Mar 19, 2026	48.67	49.00	47.20	48.81	48.81	-0.51%	42,888
Mar 18, 2026	48.50	49.79	47.00	49.06	49.06	3.66%	85,653
Mar 17, 2026	49.40	51.50	47.00	47.33	47.33	0.28%	114,125
Mar 16, 2026	50.00	50.80	45.60	47.20	47.20	-4.49%	149,794
Mar 13, 2026	49.13	51.50	48.30	49.42	49.42	-0.36%	90,873
Mar 12, 2026	48.60	51.95	48.02	49.60	49.60	1.87%	93,864
Mar 11, 2026	53.00	53.00	48.00	48.69	48.69	-6.47%	215,673
Mar 10, 2026	55.85	56.00	51.50	52.06	52.06	-4.62%	148,878
Mar 9, 2026	52.00	57.40	51.02	54.58	54.58	0.57%	72,571
Mar 6, 2026	56.00	56.80	52.80	54.27	54.27	-3.57%	121,855
Mar 5, 2026	61.70	61.70	55.98	56.28	56.28	-6.12%	281,250
Mar 4, 2026	58.22	62.43	58.22	59.95	59.95	-1.58%	78,981
Mar 2, 2026	62.00	63.79	59.25	60.91	60.91	-3.52%	98,597
Feb 27, 2026	64.40	64.50	62.50	63.13	63.13	-0.28%	20,432
Feb 26, 2026	65.99	65.99	61.20	63.31	63.31	-1.17%	28,995
Feb 25, 2026	65.00	65.00	63.30	64.06	64.06	0.96%	34,538
Feb 24, 2026	65.20	65.20	63.30	63.45	63.45	-2.68%	20,772
Feb 23, 2026	65.00	65.70	64.00	65.20	65.20	1.57%	35,524
Feb 20, 2026	62.50	69.80	61.36	64.19	64.19	3.80%	69,651