EPA:EMLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	49.66	49.66	49.66	49.66	-	2.81%	-
May 29, 2026	49.66	49.66	49.66	49.66	48.30	-	-
May 28, 2026	49.73	49.75	49.73	49.66	48.30	-0.02%	20
May 27, 2026	49.62	49.62	49.53	49.66	48.31	-0.14%	85
May 26, 2026	49.74	49.74	49.74	49.74	48.38	-0.10%	1
May 25, 2026	49.54	49.79	49.53	49.79	48.43	0.61%	51
May 22, 2026	49.38	49.48	49.38	49.48	48.13	0.29%	1
May 21, 2026	49.27	49.41	49.18	49.34	48.00	0.20%	117
May 20, 2026	49.08	49.27	49.07	49.24	47.90	0.57%	121
May 19, 2026	49.16	49.16	48.97	48.97	47.63	-0.18%	5
May 18, 2026	49.27	49.27	49.06	49.06	47.72	-0.24%	31
May 15, 2026	49.54	49.54	49.18	49.18	47.83	-0.92%	1
May 14, 2026	49.52	49.54	49.52	49.63	48.28	0.25%	27
May 13, 2026	49.57	49.63	49.43	49.51	48.16	0.28%	318
May 12, 2026	49.48	49.48	49.48	49.37	48.02	-0.27%	-
May 11, 2026	49.70	49.70	49.51	49.51	48.15	-0.61%	198
May 8, 2026	49.93	49.93	49.93	49.81	48.45	-0.21%	-
May 7, 2026	49.95	49.95	49.95	49.92	48.55	0.18%	41
May 6, 2026	49.62	49.62	49.62	49.83	48.47	0.52%	28
May 5, 2026	49.45	49.57	49.45	49.57	48.22	0.47%	4
May 4, 2026	49.54	49.54	49.19	49.34	47.99	-0.13%	477
Apr 30, 2026	49.40	49.40	49.40	49.40	48.05	-0.14%	-
Apr 29, 2026	49.61	49.61	49.61	49.47	48.12	-0.24%	-
Apr 28, 2026	49.81	49.81	49.54	49.59	48.24	-0.53%	164
Apr 27, 2026	49.71	49.86	49.68	49.86	48.49	-0.09%	16
Apr 24, 2026	49.79	49.90	49.79	49.90	48.54	-0.34%	795
Apr 23, 2026	50.00	50.00	49.97	50.07	48.70	-0.25%	2,101
Apr 22, 2026	50.10	50.14	50.07	50.20	48.82	0.29%	451
Apr 21, 2026	50.08	50.13	50.07	50.05	48.68	-0.02%	962
Apr 20, 2026	50.13	50.13	49.96	50.06	48.70	-0.43%	209
Apr 17, 2026	49.86	50.18	49.86	50.28	48.91	0.41%	618
Apr 16, 2026	49.86	50.07	49.86	50.07	48.70	0.48%	45
Apr 15, 2026	49.98	49.98	49.89	49.83	48.47	-0.22%	253
Apr 14, 2026	49.84	49.84	49.78	49.94	48.58	0.25%	67
Apr 13, 2026	50.08	50.08	50.08	49.82	48.46	0.04%	100
Apr 10, 2026	49.87	49.87	49.80	49.80	48.44	-0.06%	90
Apr 9, 2026	49.82	49.92	49.82	49.83	48.47	-0.12%	6,824
Apr 8, 2026	49.83	50.02	49.83	49.89	48.53	1.31%	6,714
Apr 7, 2026	48.98	49.53	48.98	49.24	47.90	-0.34%	1,030
Apr 2, 2026	49.16	49.38	49.16	49.41	48.06	0.38%	932
Apr 1, 2026	49.66	49.66	49.20	49.22	47.88	0.87%	341
Mar 31, 2026	48.84	48.86	48.84	48.80	47.47	-0.34%	114
Mar 30, 2026	48.87	49.01	48.87	48.97	47.63	0.43%	66
Mar 27, 2026	48.96	48.96	48.66	48.76	47.43	-0.54%	132
Mar 26, 2026	49.02	49.14	48.97	49.02	47.68	-0.43%	4,637
Mar 25, 2026	48.88	48.93	48.87	49.24	47.89	0.66%	42
Mar 24, 2026	48.99	49.02	48.92	48.92	47.58	-0.76%	27
Mar 23, 2026	48.68	49.29	48.41	49.29	47.95	0.60%	81
Mar 20, 2026	49.24	49.28	48.91	49.00	47.66	-0.75%	3,799
Mar 19, 2026	49.72	49.72	49.28	49.36	48.02	-0.61%	2,545