EMAYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 1, 2026	20.01	20.01	20.01	20.01	20.01	-0.05%
Apr 30, 2026	20.02	20.02	20.02	20.02	20.02	1.47%
Apr 29, 2026	19.73	19.73	19.73	19.73	19.73	-0.95%
Apr 28, 2026	19.92	19.92	19.92	19.92	19.92	-0.35%
Apr 27, 2026	19.99	19.99	19.99	19.99	19.99	-0.15%
Apr 24, 2026	20.02	20.02	20.02	20.02	20.02	-0.20%
Apr 23, 2026	20.06	20.06	20.06	20.06	20.06	0.15%
Apr 22, 2026	20.03	20.03	20.03	20.03	20.03	-0.05%
Apr 21, 2026	20.04	20.04	20.04	20.04	20.04	-0.99%
Apr 20, 2026	20.24	20.24	20.24	20.24	20.24	0.35%
Apr 17, 2026	20.17	20.17	20.17	20.17	20.17	0.80%
Apr 16, 2026	20.01	20.01	20.01	20.01	20.01	0.30%
Apr 15, 2026	19.95	19.95	19.95	19.95	19.95	-0.25%
Apr 14, 2026	20.00	20.00	20.00	20.00	20.00	0.05%
Apr 13, 2026	19.99	19.99	19.99	19.99	19.99	0.40%
Apr 10, 2026	19.91	19.91	19.91	19.91	19.91	-0.10%
Apr 9, 2026	19.93	19.93	19.93	19.93	19.93	0.55%
Apr 8, 2026	19.82	19.82	19.82	19.82	19.82	1.28%
Apr 7, 2026	19.57	19.57	19.57	19.57	19.57	0.15%
Apr 6, 2026	19.54	19.54	19.54	19.54	19.54	0.36%
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%