EPA:EMRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	91.62	91.62	91.62	91.62	91.62	-	-
May 28, 2026	90.49	91.62	90.37	91.62	91.62	0.40%	3,808
May 27, 2026	91.11	91.99	91.11	91.25	91.25	0.24%	331
May 26, 2026	90.86	91.38	90.11	91.04	91.04	0.89%	4,074
May 25, 2026	89.81	90.25	89.55	90.23	90.23	1.84%	2,880
May 22, 2026	88.58	88.69	88.12	88.60	88.60	1.03%	1,094
May 21, 2026	87.57	87.93	87.39	87.69	87.69	0.50%	10,915
May 20, 2026	86.01	87.22	86.01	87.26	87.26	1.85%	3,524
May 19, 2026	86.20	86.30	85.41	85.67	85.67	-0.95%	1,826
May 18, 2026	86.97	87.79	86.70	86.50	86.50	-0.96%	1,317
May 15, 2026	87.90	88.03	86.92	87.33	87.33	-2.69%	4,470
May 14, 2026	89.18	89.83	89.10	89.74	89.74	0.79%	4,490
May 13, 2026	88.57	89.31	88.25	89.04	89.04	2.78%	381
May 12, 2026	87.88	88.08	86.51	86.63	86.63	-3.41%	3,302
May 11, 2026	89.19	89.37	88.90	89.69	89.69	0.29%	4,483
May 8, 2026	88.65	88.92	88.61	89.43	89.43	0.58%	619
May 7, 2026	89.39	89.73	88.81	88.91	88.91	-0.04%	6,028
May 6, 2026	87.68	89.19	87.68	88.95	88.95	2.43%	2,331
May 5, 2026	85.56	86.80	85.56	86.84	86.84	1.85%	1,372
May 4, 2026	85.79	85.86	84.93	85.26	85.26	1.49%	825
Apr 30, 2026	83.33	84.05	83.26	84.01	84.01	0.51%	4,102
Apr 29, 2026	84.29	84.29	83.56	83.58	83.58	0.44%	2,723
Apr 28, 2026	84.12	84.12	83.30	83.21	83.21	-1.27%	2,449
Apr 27, 2026	84.54	84.68	84.26	84.28	84.28	-	1,971
Apr 24, 2026	83.70	84.28	83.52	84.28	84.28	0.85%	3,640
Apr 23, 2026	83.08	83.60	82.90	83.57	83.57	-0.28%	979
Apr 22, 2026	83.43	83.73	83.18	83.80	83.80	1.00%	982
Apr 21, 2026	83.83	83.90	83.08	82.97	82.97	-0.34%	1,842
Apr 20, 2026	82.99	83.26	82.67	83.25	83.25	-0.85%	3,508
Apr 17, 2026	82.16	84.27	82.16	83.96	83.96	1.74%	2,001
Apr 16, 2026	82.73	82.73	82.24	82.53	82.53	0.77%	3,286
Apr 15, 2026	81.77	81.91	81.50	81.91	81.91	0.36%	1,570
Apr 14, 2026	81.05	81.63	81.00	81.61	81.61	1.89%	3,284
Apr 13, 2026	79.73	80.04	79.73	80.10	80.10	-0.32%	36
Apr 10, 2026	80.29	80.38	80.29	80.36	80.36	1.06%	2,885
Apr 9, 2026	79.68	79.68	79.31	79.51	79.51	-0.56%	89
Apr 8, 2026	80.20	80.84	79.83	79.96	79.96	5.18%	1,739
Apr 7, 2026	76.50	77.23	75.87	76.02	76.02	0.07%	5,898
Apr 2, 2026	75.14	76.08	75.00	75.97	75.97	-1.35%	215
Apr 1, 2026	77.05	77.05	76.19	77.01	77.01	3.32%	2,094
Mar 31, 2026	73.95	74.71	73.76	74.53	74.53	-0.56%	3,833
Mar 30, 2026	74.82	75.01	74.43	74.96	74.96	0.45%	7,222
Mar 27, 2026	75.53	75.53	74.41	74.62	74.62	-0.98%	3,362
Mar 26, 2026	76.18	76.18	75.50	75.36	75.36	-2.49%	2,488
Mar 25, 2026	77.00	77.28	76.88	77.28	77.28	1.67%	2,688
Mar 24, 2026	76.19	76.19	75.39	76.01	76.01	0.12%	4,720
Mar 23, 2026	73.87	77.33	73.51	75.92	75.92	0.60%	2,631
Mar 20, 2026	77.35	77.40	75.47	75.47	75.47	-1.98%	4,373
Mar 19, 2026	78.21	78.21	76.35	76.99	76.99	-1.94%	1,209
Mar 18, 2026	80.23	80.23	78.52	78.52	78.52	-0.84%	1,213