EMAYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	19.47	19.47	19.47	19.47	19.47	0.62%
Apr 1, 2026	19.35	19.35	19.35	19.35	19.35	0.31%
Mar 31, 2026	19.29	19.29	19.29	19.29	19.29	1.15%
Mar 30, 2026	19.07	19.07	19.07	19.07	19.07	-0.05%
Mar 27, 2026	19.08	19.08	19.08	19.08	19.08	-0.16%
Mar 26, 2026	19.11	19.11	19.11	19.11	19.11	-0.57%
Mar 25, 2026	19.22	19.22	19.22	19.22	19.22	0.63%
Mar 24, 2026	19.10	19.10	19.10	19.10	19.10	0.42%
Mar 23, 2026	19.02	19.02	19.02	19.02	19.02	1.33%
Mar 20, 2026	18.77	18.77	18.77	18.77	18.77	-1.00%
Mar 19, 2026	18.96	18.96	18.96	18.96	18.96	-0.52%
Mar 18, 2026	19.06	19.06	19.06	19.06	19.06	-1.40%
Mar 17, 2026	19.33	19.33	19.33	19.33	19.33	0.62%
Mar 16, 2026	19.21	19.21	19.21	19.21	19.21	0.58%
Mar 13, 2026	19.10	19.10	19.10	19.10	19.10	-0.37%
Mar 12, 2026	19.17	19.17	19.17	19.17	19.17	-0.62%
Mar 11, 2026	19.29	19.29	19.29	19.29	19.29	-0.46%
Mar 10, 2026	19.38	19.38	19.38	19.38	19.38	-0.36%
Mar 9, 2026	19.45	19.45	19.45	19.45	19.45	-
Mar 6, 2026	19.45	19.45	19.45	19.45	19.45	-0.92%
Mar 5, 2026	19.63	19.63	19.63	19.63	19.63	-0.76%
Mar 4, 2026	19.78	19.78	19.78	19.78	19.78	0.46%
Mar 3, 2026	19.69	19.69	19.69	19.69	19.69	-1.20%
Mar 2, 2026	19.93	19.93	19.93	19.93	19.93	-
Feb 27, 2026	19.93	19.93	19.93	19.93	19.93	0.20%
Feb 26, 2026	19.89	19.89	19.89	19.89	19.89	0.45%
Feb 25, 2026	19.80	19.80	19.80	19.80	19.80	-0.15%
Feb 24, 2026	19.83	19.83	19.83	19.83	19.83	0.71%
Feb 23, 2026	19.69	19.69	19.69	19.69	19.69	-0.40%
Feb 20, 2026	19.77	19.77	19.77	19.77	19.77	0.41%
Feb 19, 2026	19.69	19.69	19.69	19.69	19.69	0.15%
Feb 18, 2026	19.66	19.66	19.66	19.66	19.66	0.56%
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%