EMAYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	19.55	19.55	19.55	19.55	19.55	-0.56%
Feb 13, 2026	19.66	19.66	19.66	19.66	19.66	0.77%
Feb 12, 2026	19.51	19.51	19.51	19.51	19.51	-1.06%
Feb 11, 2026	19.72	19.72	19.72	19.72	19.72	0.10%
Feb 10, 2026	19.70	19.70	19.70	19.70	19.70	0.66%
Feb 9, 2026	19.57	19.57	19.57	19.57	19.57	0.82%
Feb 6, 2026	19.41	19.41	19.41	19.41	19.41	1.20%
Feb 5, 2026	19.18	19.18	19.18	19.18	19.18	-0.98%
Feb 4, 2026	19.37	19.37	19.37	19.37	19.37	0.57%
Feb 3, 2026	19.26	19.26	19.26	19.26	19.26	0.42%
Feb 2, 2026	19.18	19.18	19.18	19.18	19.18	0.26%
Jan 30, 2026	19.13	19.13	19.13	19.13	19.13	-0.62%
Jan 29, 2026	19.25	19.25	19.25	19.25	19.25	0.31%
Jan 28, 2026	19.19	19.19	19.19	19.19	19.19	-0.42%
Jan 27, 2026	19.27	19.27	19.27	19.27	19.27	0.10%
Jan 26, 2026	19.25	19.25	19.25	19.25	19.25	-
Jan 23, 2026	19.25	19.25	19.25	19.25	19.25	-
Jan 22, 2026	19.25	19.25	19.25	19.25	19.25	0.52%
Jan 21, 2026	19.15	19.15	19.15	19.15	19.15	0.42%
Jan 20, 2026	19.07	19.07	19.07	19.07	19.07	-0.26%
Jan 16, 2026	19.12	19.12	19.12	19.12	19.12	0.05%
Jan 15, 2026	19.11	19.11	19.11	19.11	19.11	0.05%
Jan 14, 2026	19.10	19.10	19.10	19.10	19.10	0.32%
Jan 13, 2026	19.04	19.04	19.04	19.04	19.04	-0.05%
Jan 12, 2026	19.05	19.05	19.05	19.05	19.05	0.32%
Jan 9, 2026	18.99	18.99	18.99	18.99	18.99	0.32%
Jan 8, 2026	18.93	18.93	18.93	18.93	18.93	0.53%
Jan 7, 2026	18.83	18.83	18.83	18.83	18.83	-0.63%
Jan 6, 2026	18.95	18.95	18.95	18.95	18.95	0.53%
Jan 5, 2026	18.85	18.85	18.85	18.85	18.85	0.86%
Jan 2, 2026	18.69	18.69	18.69	18.69	18.69	0.38%
Dec 31, 2025	18.62	18.62	18.62	18.62	18.62	-0.43%
Dec 30, 2025	18.70	18.70	18.70	18.70	18.70	0.05%
Dec 29, 2025	18.69	18.69	18.69	18.69	18.69	-4.30%
Dec 26, 2025	18.75	18.75	18.75	19.53	18.75	-
Dec 24, 2025	18.75	18.75	18.75	19.53	18.75	0.05%
Dec 23, 2025	18.74	18.74	18.74	19.52	18.74	0.15%
Dec 22, 2025	18.71	18.71	18.71	19.49	18.71	0.62%
Dec 19, 2025	18.59	18.59	18.59	19.37	18.59	0.05%
Dec 18, 2025	18.58	18.58	18.58	19.36	18.58	0.31%
Dec 17, 2025	18.53	18.53	18.53	19.30	18.53	-
Dec 16, 2025	18.53	18.53	18.53	19.30	18.53	-0.41%
Dec 15, 2025	18.60	18.60	18.60	19.38	18.60	-0.31%
Dec 12, 2025	18.66	18.66	18.66	19.44	18.66	-0.56%
Dec 11, 2025	18.77	18.77	18.77	19.55	18.77	0.88%
Dec 10, 2025	18.60	18.60	18.60	19.38	18.60	0.99%
Dec 9, 2025	18.42	18.42	18.42	19.19	18.42	0.73%
Dec 8, 2025	18.29	18.29	18.29	19.05	18.29	-0.21%
Dec 5, 2025	18.32	18.32	18.32	19.09	18.32	-0.05%
Dec 4, 2025	18.33	18.33	18.33	19.10	18.33	-