EMGAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 18, 2025	29.94	29.94	29.94	29.94	29.94	0.23%
Jul 17, 2025	29.87	29.87	29.87	29.87	29.87	0.20%
Jul 16, 2025	29.81	29.81	29.81	29.81	29.81	0.10%
Jul 15, 2025	29.78	29.78	29.78	29.78	29.78	1.09%
Jul 14, 2025	29.46	29.46	29.46	29.46	29.46	-
Jul 11, 2025	29.46	29.46	29.46	29.46	29.46	-0.07%
Jul 10, 2025	29.48	29.48	29.48	29.48	29.48	0.10%
Jul 9, 2025	29.45	29.45	29.45	29.45	29.45	-0.17%
Jul 8, 2025	29.50	29.50	29.50	29.50	29.50	0.20%
Jul 7, 2025	29.44	29.44	29.44	29.44	29.44	-0.94%
Jul 3, 2025	29.72	29.72	29.72	29.72	29.72	0.44%
Jul 2, 2025	29.59	29.59	29.59	29.59	29.59	-
Jul 1, 2025	29.59	29.59	29.59	29.59	29.59	0.44%
Jun 30, 2025	29.46	29.46	29.46	29.46	29.46	-0.34%
Jun 27, 2025	29.56	29.56	29.56	29.56	29.56	0.37%
Jun 26, 2025	29.45	29.45	29.45	29.45	29.45	0.75%
Jun 25, 2025	29.23	29.23	29.23	29.23	29.23	0.52%
Jun 24, 2025	29.08	29.08	29.08	29.08	29.08	2.14%
Jun 23, 2025	28.47	28.47	28.47	28.47	28.47	-0.35%
Jun 20, 2025	28.57	28.57	28.57	28.57	28.57	-0.24%
Jun 18, 2025	28.64	28.64	28.64	28.64	28.64	0.03%
Jun 17, 2025	28.63	28.63	28.63	28.63	28.63	-0.35%
Jun 16, 2025	28.73	28.73	28.73	28.73	28.73	0.91%
Jun 13, 2025	28.47	28.47	28.47	28.47	28.47	-1.15%
Jun 12, 2025	28.80	28.80	28.80	28.80	28.80	-0.48%
Jun 11, 2025	28.94	28.94	28.94	28.94	28.94	0.52%
Jun 10, 2025	28.79	28.79	28.79	28.79	28.79	0.21%
Jun 9, 2025	28.73	28.73	28.73	28.73	28.73	0.81%
Jun 6, 2025	28.50	28.50	28.50	28.50	28.50	0.14%
Jun 5, 2025	28.46	28.46	28.46	28.46	28.46	1.10%
Jun 4, 2025	28.15	28.15	28.15	28.15	28.15	0.75%
Jun 3, 2025	27.94	27.94	27.94	27.94	27.94	0.07%
Jun 2, 2025	27.92	27.92	27.92	27.92	27.92	0.79%
May 30, 2025	27.70	27.70	27.70	27.70	27.70	-0.93%
May 29, 2025	27.96	27.96	27.96	27.96	27.96	0.18%
May 28, 2025	27.91	27.91	27.91	27.91	27.91	-0.18%
May 27, 2025	27.96	27.96	27.96	27.96	27.96	0.14%
May 23, 2025	27.92	27.92	27.92	27.92	27.92	0.47%
May 22, 2025	27.79	27.79	27.79	27.79	27.79	-0.04%
May 21, 2025	27.80	27.80	27.80	27.80	27.80	-0.22%
May 20, 2025	27.86	27.86	27.86	27.86	27.86	-0.57%
May 19, 2025	28.02	28.02	28.02	28.02	28.02	0.21%
May 16, 2025	27.96	27.96	27.96	27.96	27.96	-0.18%
May 15, 2025	28.01	28.01	28.01	28.01	28.01	0.14%
May 14, 2025	27.97	27.97	27.97	27.97	27.97	0.50%
May 13, 2025	27.83	27.83	27.83	27.83	27.83	0.25%
May 12, 2025	27.76	27.76	27.76	27.76	27.76	2.44%
May 9, 2025	27.10	27.10	27.10	27.10	27.10	0.18%
May 8, 2025	27.05	27.05	27.05	27.05	27.05	0.04%
May 7, 2025	27.04	27.04	27.04	27.04	27.04	-0.29%