EPA:EMSRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	73.06	73.89	73.04	73.71	73.71	0.22%	15,066
Sep 21, 2026	72.79	73.55	72.76	73.55	73.55	3.08%	5,880
Sep 18, 2026	71.92	71.92	71.29	71.35	71.35	-0.36%	34,517
Sep 17, 2026	70.52	71.61	70.52	71.61	71.61	1.24%	7,025
Sep 16, 2026	70.42	70.73	70.31	70.73	70.73	1.30%	9,354
Sep 15, 2026	69.98	70.10	69.66	69.82	69.82	-0.53%	10,885
Sep 14, 2026	70.34	70.45	69.85	70.19	70.19	-1.35%	19,531
Sep 11, 2026	70.67	71.15	70.65	71.15	71.15	1.35%	13,021
Sep 10, 2026	71.17	71.17	70.20	70.20	70.20	-1.71%	5,655
Sep 9, 2026	71.77	71.85	71.23	71.42	71.42	-0.70%	3,158
Sep 8, 2026	71.43	71.92	71.19	71.92	71.92	-0.32%	15,733
Sep 7, 2026	72.45	72.45	72.07	72.15	72.15	0.12%	1,264
Sep 4, 2026	71.38	72.14	71.38	72.06	72.06	1.72%	16,661
Sep 3, 2026	70.39	70.84	70.23	70.84	70.84	0.37%	6,666
Sep 2, 2026	70.02	70.58	69.70	70.58	70.58	-0.75%	4,384
Sep 1, 2026	71.46	71.46	70.69	71.11	71.11	0.69%	6,538
Aug 31, 2026	71.09	71.10	70.61	70.62	70.62	-0.56%	4,682
Aug 28, 2026	71.22	71.22	70.97	71.02	71.02	0.98%	8,984
Aug 27, 2026	70.31	70.46	70.28	70.33	70.33	0.67%	4,748
Aug 26, 2026	69.96	70.05	69.86	69.86	69.86	0.14%	2,117
Aug 25, 2026	69.22	69.76	69.22	69.76	69.76	1.72%	2,592
Aug 24, 2026	68.94	68.94	68.33	68.58	68.58	-1.00%	3,340
Aug 21, 2026	68.89	69.27	68.89	69.27	69.27	0.98%	4,369
Aug 20, 2026	68.80	68.80	68.02	68.60	68.60	-0.51%	5,548
Aug 19, 2026	69.01	69.13	68.76	68.95	68.95	0.03%	6,768
Aug 18, 2026	69.61	69.61	68.84	68.93	68.93	-3.19%	1,556
Aug 17, 2026	70.92	71.20	70.60	71.20	71.20	0.96%	11,741
Aug 14, 2026	70.91	70.91	70.52	70.52	70.52	-1.15%	3,399
Aug 13, 2026	70.79	71.37	70.79	71.34	71.34	1.58%	2,117
Aug 12, 2026	69.83	70.35	69.83	70.23	70.23	0.79%	3,251
Aug 11, 2026	69.39	69.89	69.39	69.68	69.68	-0.13%	3,657
Aug 10, 2026	70.02	70.07	69.70	69.77	69.77	-0.20%	3,017
Aug 7, 2026	69.39	70.01	69.37	69.91	69.91	0.59%	7,975
Aug 6, 2026	68.78	69.55	68.56	69.50	69.50	-0.23%	13,922
Aug 5, 2026	69.85	69.85	69.35	69.66	69.66	0.14%	16,012
Aug 4, 2026	68.44	69.56	68.14	69.56	69.56	2.82%	21,052
Aug 3, 2026	67.92	67.98	66.90	67.65	67.65	0.45%	14,943
Jul 31, 2026	68.43	68.65	67.20	67.35	67.35	1.02%	29,238
Jul 30, 2026	65.39	66.77	65.14	66.67	66.67	1.17%	49,399
Jul 29, 2026	66.06	66.45	65.63	65.90	65.90	-1.85%	27,768
Jul 28, 2026	66.75	67.14	66.11	67.14	67.14	-1.15%	30,097
Jul 27, 2026	68.92	68.95	67.73	67.92	67.92	-0.77%	5,412
Jul 24, 2026	68.31	68.76	67.94	68.45	68.45	-0.36%	6,764
Jul 23, 2026	69.76	69.93	68.69	68.70	68.70	-0.92%	8,341
Jul 22, 2026	68.86	69.34	68.65	69.34	69.34	-0.24%	13,984
Jul 21, 2026	69.29	69.54	69.06	69.51	69.51	1.40%	6,771
Jul 20, 2026	67.59	68.55	67.59	68.55	68.55	1.41%	5,408
Jul 17, 2026	67.18	67.61	66.58	67.60	67.60	-2.11%	20,022
Jul 16, 2026	69.47	69.47	68.50	69.06	69.06	-1.27%	14,989
Jul 15, 2026	70.56	70.56	69.76	69.95	69.95	0.60%	6,217