Emerald Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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