EPA:EMRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	75.42	75.67	75.42	75.98	75.98	0.85%	1,024
Jan 8, 2026	75.28	75.53	75.24	75.34	75.34	-0.37%	503
Jan 7, 2026	75.78	75.85	75.46	75.62	75.62	-0.50%	2,068
Jan 6, 2026	75.43	76.15	75.43	76.00	76.00	1.06%	3,292
Jan 5, 2026	75.12	75.20	74.85	75.20	75.20	1.74%	1,913
Jan 2, 2026	74.38	74.38	73.91	73.92	73.92	1.99%	3,098
Dec 31, 2025	73.70	73.70	72.47	72.48	72.48	-0.01%	9,425
Dec 30, 2025	72.21	72.80	72.17	72.49	72.49	0.91%	1,198
Dec 29, 2025	72.94	72.94	71.58	71.84	71.84	0.02%	9,456
Dec 24, 2025	71.40	71.82	71.40	71.82	71.82	0.59%	3,165
Dec 23, 2025	71.18	71.35	71.18	71.40	71.40	0.11%	4,953
Dec 22, 2025	71.48	71.52	71.31	71.32	71.32	-0.02%	1,600
Dec 19, 2025	70.68	70.96	70.68	71.33	71.33	0.95%	1,825
Dec 18, 2025	70.06	70.72	70.06	70.66	70.66	1.27%	1,323
Dec 17, 2025	70.42	70.66	69.77	69.77	69.77	0.01%	843
Dec 16, 2025	69.98	70.00	69.89	69.76	69.76	-1.57%	470
Dec 15, 2025	71.02	71.13	70.67	70.87	70.87	0.11%	3,110
Dec 12, 2025	71.70	71.81	70.79	70.79	70.79	-0.71%	3,690
Dec 11, 2025	71.06	71.33	71.06	71.30	71.30	-0.77%	534
Dec 10, 2025	71.88	71.94	71.85	71.85	71.85	0.21%	559
Dec 9, 2025	71.62	71.74	71.58	71.71	71.71	-0.23%	590
Dec 8, 2025	71.99	72.35	71.83	71.87	71.87	-0.25%	1,188
Dec 5, 2025	72.06	72.24	72.06	72.05	72.05	0.96%	1,559
Dec 4, 2025	71.39	71.40	71.25	71.37	71.37	0.32%	536
Dec 3, 2025	71.32	71.32	71.08	71.14	71.14	-0.32%	8,100
Dec 2, 2025	71.54	71.68	71.50	71.37	71.37	-0.37%	3,183
Dec 1, 2025	71.26	71.63	71.20	71.63	71.63	0.04%	229
Nov 28, 2025	71.43	71.75	71.40	71.60	71.60	0.27%	2,210
Nov 27, 2025	71.49	71.59	71.48	71.41	71.41	-0.10%	454
Nov 26, 2025	71.30	71.52	71.30	71.48	71.48	0.92%	3,755
Nov 25, 2025	71.06	71.14	70.50	70.83	70.83	-0.33%	6,750
Nov 24, 2025	70.46	71.06	70.19	71.06	71.06	1.25%	6,674
Nov 21, 2025	69.93	70.11	69.59	70.19	70.19	-1.92%	5,240
Nov 20, 2025	72.24	72.24	72.00	71.56	71.56	0.26%	1,572
Nov 19, 2025	71.10	71.46	70.98	71.38	71.38	0.03%	1,496
Nov 18, 2025	71.03	71.23	71.00	71.36	71.36	-1.11%	3,814
Nov 17, 2025	72.46	72.46	72.00	72.16	72.16	-0.77%	2,053
Nov 14, 2025	71.88	72.01	71.64	72.72	72.72	-0.03%	391
Nov 13, 2025	73.56	73.56	72.60	72.74	72.74	-0.65%	3,531
Nov 12, 2025	73.60	73.71	73.30	73.21	73.21	-0.06%	513
Nov 11, 2025	73.17	73.26	73.17	73.26	73.26	0.30%	30
Nov 10, 2025	73.10	73.31	73.10	73.04	73.04	2.51%	611
Nov 7, 2025	72.49	72.49	71.35	71.25	71.25	-1.73%	206
Nov 6, 2025	73.12	73.39	72.50	72.51	72.51	-1.24%	3,304
Nov 5, 2025	72.61	73.42	72.57	73.42	73.42	0.21%	121
Nov 4, 2025	72.96	73.07	72.83	73.26	73.26	-0.53%	232
Nov 3, 2025	73.52	73.94	73.52	73.65	73.65	0.69%	1,457
Oct 31, 2025	73.32	73.45	73.16	73.14	73.14	-0.42%	5,909
Oct 30, 2025	73.45	73.54	73.20	73.45	73.45	-0.56%	1,496
Oct 29, 2025	73.72	73.96	73.72	73.87	73.87	1.50%	6,357