EMGAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	38.90	38.90	38.90	38.90	38.90	0.18%
Feb 12, 2026	38.83	38.83	38.83	38.83	38.83	-0.64%
Feb 11, 2026	39.08	39.08	39.08	39.08	39.08	0.80%
Feb 10, 2026	38.77	38.77	38.77	38.77	38.77	0.75%
Feb 9, 2026	38.48	38.48	38.48	38.48	38.48	0.65%
Feb 6, 2026	38.23	38.23	38.23	38.23	38.23	2.38%
Feb 5, 2026	37.34	37.34	37.34	37.34	37.34	-1.97%
Feb 4, 2026	38.09	38.09	38.09	38.09	38.09	-0.50%
Feb 3, 2026	38.28	38.28	38.28	38.28	38.28	0.95%
Feb 2, 2026	37.92	37.92	37.92	37.92	37.92	-0.55%
Jan 30, 2026	38.13	38.13	38.13	38.13	38.13	-0.94%
Jan 29, 2026	38.49	38.49	38.49	38.49	38.49	-0.49%
Jan 28, 2026	38.68	38.68	38.68	38.68	38.68	1.15%
Jan 27, 2026	38.24	38.24	38.24	38.24	38.24	1.89%
Jan 26, 2026	37.53	37.53	37.53	37.53	37.53	0.24%
Jan 23, 2026	37.44	37.44	37.44	37.44	37.44	0.56%
Jan 22, 2026	37.23	37.23	37.23	37.23	37.23	0.92%
Jan 21, 2026	36.89	36.89	36.89	36.89	36.89	1.04%
Jan 20, 2026	36.51	36.51	36.51	36.51	36.51	-1.46%
Jan 16, 2026	37.05	37.05	37.05	37.05	37.05	0.52%
Jan 15, 2026	36.86	36.86	36.86	36.86	36.86	-0.30%
Jan 14, 2026	36.97	36.97	36.97	36.97	36.97	0.27%
Jan 13, 2026	36.87	36.87	36.87	36.87	36.87	-
Jan 12, 2026	36.87	36.87	36.87	36.87	36.87	1.01%
Jan 9, 2026	36.50	36.50	36.50	36.50	36.50	-0.33%
Jan 8, 2026	36.62	36.62	36.62	36.62	36.62	-0.60%
Jan 7, 2026	36.84	36.84	36.84	36.84	36.84	-0.70%
Jan 6, 2026	37.10	37.10	37.10	37.10	37.10	1.20%
Jan 5, 2026	36.66	36.66	36.66	36.66	36.66	1.89%
Jan 2, 2026	35.98	35.98	35.98	35.98	35.98	1.78%
Dec 31, 2025	35.35	35.35	35.35	35.35	35.35	0.17%
Dec 30, 2025	35.29	35.29	35.29	35.29	35.29	0.06%
Dec 29, 2025	35.27	35.27	35.27	35.27	35.27	0.06%
Dec 26, 2025	35.25	35.25	35.25	35.25	35.25	0.83%
Dec 24, 2025	34.96	34.96	34.96	34.96	34.96	0.49%
Dec 23, 2025	34.79	34.79	34.79	34.79	34.79	0.29%
Dec 22, 2025	34.69	34.69	34.69	34.69	34.69	-1.03%
Dec 19, 2025	34.45	34.45	34.45	35.05	34.45	0.66%
Dec 18, 2025	34.22	34.22	34.22	34.82	34.22	0.72%
Dec 17, 2025	33.98	33.98	33.98	34.57	33.98	-0.20%
Dec 16, 2025	34.05	34.05	34.05	34.64	34.05	-1.42%
Dec 15, 2025	34.54	34.54	34.54	35.14	34.54	-
Dec 12, 2025	34.54	34.54	34.54	35.14	34.54	-0.68%
Dec 11, 2025	34.77	34.77	34.77	35.38	34.77	-0.14%
Dec 10, 2025	34.82	34.82	34.82	35.43	34.82	0.62%
Dec 9, 2025	34.61	34.61	34.61	35.21	34.61	-0.56%
Dec 8, 2025	34.80	34.80	34.80	35.41	34.80	0.23%
Dec 5, 2025	34.72	34.72	34.72	35.33	34.72	0.06%
Dec 4, 2025	34.70	34.70	34.70	35.31	34.70	0.17%
Dec 3, 2025	34.65	34.65	34.65	35.25	34.65	-0.06%