EMAYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 3, 2025	18.41	18.41	18.41	18.41	18.41	-0.05%
Oct 31, 2025	18.42	18.42	18.42	18.42	18.42	0.27%
Oct 30, 2025	18.37	18.37	18.37	18.37	18.37	0.05%
Oct 29, 2025	18.36	18.36	18.36	18.36	18.36	-0.92%
Oct 28, 2025	18.53	18.53	18.53	18.53	18.53	-0.11%
Oct 27, 2025	18.55	18.55	18.55	18.55	18.55	0.11%
Oct 24, 2025	18.53	18.53	18.53	18.53	18.53	0.32%
Oct 23, 2025	18.47	18.47	18.47	18.47	18.47	0.27%
Oct 22, 2025	18.42	18.42	18.42	18.42	18.42	0.05%
Oct 21, 2025	18.41	18.41	18.41	18.41	18.41	-0.54%
Oct 20, 2025	18.51	18.51	18.51	18.51	18.51	1.04%
Oct 17, 2025	18.32	18.32	18.32	18.32	18.32	-0.11%
Oct 16, 2025	18.34	18.34	18.34	18.34	18.34	-0.54%
Oct 15, 2025	18.44	18.44	18.44	18.44	18.44	0.55%
Oct 14, 2025	18.34	18.34	18.34	18.34	18.34	0.66%
Oct 13, 2025	18.22	18.22	18.22	18.22	18.22	0.66%
Oct 10, 2025	18.10	18.10	18.10	18.10	18.10	-1.31%
Oct 9, 2025	18.34	18.34	18.34	18.34	18.34	-0.97%
Oct 8, 2025	18.52	18.52	18.52	18.52	18.52	0.27%
Oct 7, 2025	18.47	18.47	18.47	18.47	18.47	-0.81%
Oct 6, 2025	18.62	18.62	18.62	18.62	18.62	0.05%
Oct 3, 2025	18.61	18.61	18.61	18.61	18.61	0.32%
Oct 2, 2025	18.55	18.55	18.55	18.55	18.55	-0.27%
Oct 1, 2025	18.60	18.60	18.60	18.60	18.60	-
Sep 30, 2025	18.60	18.60	18.60	18.60	18.60	0.43%
Sep 29, 2025	18.52	18.52	18.52	18.52	18.52	0.33%
Sep 26, 2025	18.46	18.46	18.46	18.46	18.46	0.82%
Sep 25, 2025	18.31	18.31	18.31	18.31	18.31	-0.33%
Sep 24, 2025	18.37	18.37	18.37	18.37	18.37	-0.65%
Sep 23, 2025	18.49	18.49	18.49	18.49	18.49	0.11%
Sep 22, 2025	18.47	18.47	18.47	18.47	18.47	0.16%
Sep 19, 2025	18.44	18.44	18.44	18.44	18.44	-0.05%
Sep 18, 2025	18.45	18.45	18.45	18.45	18.45	0.54%
Sep 17, 2025	18.35	18.35	18.35	18.35	18.35	0.05%
Sep 16, 2025	18.34	18.34	18.34	18.34	18.34	-0.49%
Sep 15, 2025	18.43	18.43	18.43	18.43	18.43	0.49%
Sep 12, 2025	18.34	18.34	18.34	18.34	18.34	-0.43%
Sep 11, 2025	18.42	18.42	18.42	18.42	18.42	1.15%
Sep 10, 2025	18.21	18.21	18.21	18.21	18.21	-0.16%
Sep 9, 2025	18.24	18.24	18.24	18.24	18.24	-0.71%
Sep 8, 2025	18.37	18.37	18.37	18.37	18.37	-0.05%
Sep 5, 2025	18.38	18.38	18.38	18.38	18.38	0.27%
Sep 4, 2025	18.33	18.33	18.33	18.33	18.33	0.44%
Sep 3, 2025	18.25	18.25	18.25	18.25	18.25	-0.16%
Sep 2, 2025	18.28	18.28	18.28	18.28	18.28	-0.27%
Aug 29, 2025	18.33	18.33	18.33	18.33	18.33	0.11%
Aug 28, 2025	18.31	18.31	18.31	18.31	18.31	0.05%
Aug 27, 2025	18.30	18.30	18.30	18.30	18.30	0.16%
Aug 26, 2025	18.27	18.27	18.27	18.27	18.27	0.11%
Aug 25, 2025	18.25	18.25	18.25	18.25	18.25	-0.60%