EPA:EMIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	14.05	14.05	13.91	13.91	13.91	-1.83%	1,508
Jul 31, 2025	14.22	14.22	14.17	14.17	14.17	-0.35%	1,507
Jul 30, 2025	14.22	14.22	14.22	14.22	14.22	0.14%	1,429
Jul 29, 2025	14.14	14.20	14.14	14.20	14.20	0.92%	3,790
Jul 28, 2025	14.01	14.09	14.01	14.07	14.07	0.43%	3,789
Jul 25, 2025	14.02	14.02	14.01	14.01	14.01	-0.14%	2,470
Jul 24, 2025	14.07	14.07	14.03	14.03	14.03	-0.57%	2,469
Jul 23, 2025	14.04	14.11	14.04	14.11	14.11	0.71%	728
Jul 22, 2025	14.00	14.02	13.98	14.01	14.01	-0.71%	1,709
Jul 21, 2025	14.04	14.11	14.04	14.11	14.11	-0.35%	3,314
Jul 18, 2025	14.10	14.16	14.10	14.16	14.16	-	755
Jul 17, 2025	14.06	14.16	14.06	14.16	14.16	2.02%	1,662
Jul 16, 2025	13.92	13.92	13.88	13.88	13.88	-0.72%	799
Jul 15, 2025	13.90	13.98	13.90	13.98	13.98	1.23%	1,648
Jul 14, 2025	13.85	13.85	13.81	13.81	13.81	0.22%	7,483
Jul 11, 2025	13.85	13.85	13.78	13.78	13.78	-0.07%	1,831
Jul 10, 2025	13.80	13.80	13.79	13.79	13.79	-0.22%	1,830
Jul 9, 2025	13.81	13.82	13.76	13.82	13.82	0.29%	2,150
Jul 8, 2025	13.81	13.81	13.78	13.78	13.78	-	11,844
Jul 7, 2025	13.73	13.78	13.73	13.78	13.78	0.22%	2,013
Jul 4, 2025	13.75	13.75	13.69	13.75	13.75	-1.36%	2,012
Jul 3, 2025	13.77	13.94	13.77	13.94	13.94	1.38%	3,795
Jul 2, 2025	13.75	13.75	13.70	13.75	13.75	0.07%	3,794
Jul 1, 2025	13.74	13.76	13.74	13.74	13.74	0.29%	624
Jun 30, 2025	13.73	13.73	13.68	13.70	13.70	0.22%	1,706
Jun 27, 2025	13.66	13.67	13.66	13.67	13.67	-0.07%	537
Jun 26, 2025	13.72	13.72	13.68	13.68	13.68	-0.65%	1,627
Jun 25, 2025	13.82	13.83	13.77	13.77	13.77	-0.29%	1,626
Jun 24, 2025	13.75	13.81	13.75	13.81	13.81	2.91%	1,746
Jun 23, 2025	13.49	13.50	13.42	13.42	13.42	-0.45%	1,745
Jun 20, 2025	13.49	13.53	13.44	13.48	13.48	0.67%	1,807
Jun 19, 2025	13.44	13.44	13.39	13.39	13.39	-0.74%	5,916
Jun 18, 2025	13.56	13.56	13.49	13.49	13.49	-0.07%	1,809
Jun 17, 2025	13.54	13.54	13.50	13.50	13.50	-1.24%	2,270
Jun 16, 2025	13.60	13.67	13.60	13.67	13.67	1.11%	1,551
Jun 13, 2025	13.42	13.52	13.42	13.52	13.52	-1.31%	48
Jun 12, 2025	13.73	13.73	13.60	13.70	13.70	-0.65%	3,071
Jun 11, 2025	13.86	13.86	13.79	13.79	13.79	0.66%	805
Jun 10, 2025	13.75	13.78	13.70	13.70	13.70	-0.15%	34,518
Jun 9, 2025	13.72	13.75	13.72	13.72	13.72	0.66%	4,299
Jun 6, 2025	13.59	13.63	13.55	13.63	13.63	0.29%	9,831
Jun 5, 2025	13.53	13.59	13.53	13.59	13.59	-0.22%	2,026
Jun 4, 2025	13.57	13.62	13.54	13.62	13.62	1.19%	3,224
Jun 3, 2025	13.35	13.46	13.35	13.46	13.46	0.90%	14,408
Jun 2, 2025	13.32	13.36	13.32	13.34	13.34	-0.52%	14,407
May 30, 2025	13.46	13.46	13.41	13.41	13.41	-1.03%	1,597
May 29, 2025	13.55	13.55	13.55	13.55	13.55	-	1,596
May 28, 2025	13.51	13.55	13.47	13.55	13.55	-	1,595
May 27, 2025	13.51	13.55	13.51	13.55	13.55	1.27%	1,060
May 26, 2025	13.44	13.44	13.38	13.38	13.38	-0.07%	781