EMGAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	37.90	37.90	37.90	37.90	37.90	-1.07%
Oct 14, 2026	38.31	38.31	38.31	38.31	38.31	-1.42%
Oct 13, 2026	38.86	38.86	38.86	38.86	38.86	-2.09%
Oct 12, 2026	39.69	39.69	39.69	39.69	39.69	-0.10%
Oct 9, 2026	39.73	39.73	39.73	39.73	39.73	0.20%
Oct 8, 2026	39.65	39.65	39.65	39.65	39.65	-1.34%
Oct 7, 2026	40.19	40.19	40.19	40.19	40.19	-0.89%
Oct 6, 2026	40.55	40.55	40.55	40.55	40.55	-0.95%
Oct 5, 2026	40.94	40.94	40.94	40.94	40.94	2.74%
Oct 2, 2026	39.85	39.85	39.85	39.85	39.85	0.15%
Oct 1, 2026	39.79	39.79	39.79	39.79	39.79	0.40%
Sep 30, 2026	39.63	39.63	39.63	39.63	39.63	-0.35%
Sep 29, 2026	39.77	39.77	39.77	39.77	39.77	-0.75%
Sep 28, 2026	40.07	40.07	40.07	40.07	40.07	-1.13%
Sep 25, 2026	40.53	40.53	40.53	40.53	40.53	0.92%
Sep 24, 2026	40.16	40.16	40.16	40.16	40.16	-0.94%
Sep 23, 2026	40.54	40.54	40.54	40.54	40.54	-0.69%
Sep 22, 2026	40.82	40.82	40.82	40.82	40.82	-0.44%
Sep 21, 2026	41.00	41.00	41.00	41.00	41.00	2.81%
Sep 18, 2026	39.88	39.88	39.88	39.88	39.88	1.45%
Sep 17, 2026	39.31	39.31	39.31	39.31	39.31	0.49%
Sep 16, 2026	39.12	39.12	39.12	39.12	39.12	-0.28%
Sep 15, 2026	39.23	39.23	39.23	39.23	39.23	-0.81%
Sep 14, 2026	39.55	39.55	39.55	39.55	39.55	-1.42%
Sep 11, 2026	40.12	40.12	40.12	40.12	40.12	0.25%
Sep 10, 2026	40.02	40.02	40.02	40.02	40.02	-2.15%
Sep 9, 2026	40.90	40.90	40.90	40.90	40.90	-0.32%
Sep 8, 2026	41.03	41.03	41.03	41.03	41.03	1.79%
Sep 4, 2026	40.31	40.31	40.31	40.31	40.31	0.12%
Sep 3, 2026	40.26	40.26	40.26	40.26	40.26	1.41%
Sep 2, 2026	39.70	39.70	39.70	39.70	39.70	-0.18%
Sep 1, 2026	39.77	39.77	39.77	39.77	39.77	-0.50%
Aug 31, 2026	39.97	39.97	39.97	39.97	39.97	-0.30%
Aug 28, 2026	40.09	40.09	40.09	40.09	40.09	-0.25%
Aug 27, 2026	40.19	40.19	40.19	40.19	40.19	0.27%
Aug 26, 2026	40.08	40.08	40.08	40.08	40.08	0.58%
Aug 25, 2026	39.85	39.85	39.85	39.85	39.85	0.50%
Aug 24, 2026	39.65	39.65	39.65	39.65	39.65	-2.03%
Aug 21, 2026	40.47	40.47	40.47	40.47	40.47	1.91%
Aug 20, 2026	39.71	39.71	39.71	39.71	39.71	1.93%
Aug 19, 2026	38.96	38.96	38.96	38.96	38.96	-1.39%
Aug 18, 2026	39.51	39.51	39.51	39.51	39.51	-1.72%
Aug 17, 2026	40.20	40.20	40.20	40.20	40.20	0.88%
Aug 14, 2026	39.85	39.85	39.85	39.85	39.85	0.40%
Aug 13, 2026	39.69	39.69	39.69	39.69	39.69	0.89%
Aug 12, 2026	39.34	39.34	39.34	39.34	39.34	1.00%
Aug 11, 2026	38.95	38.95	38.95	38.95	38.95	-0.08%
Aug 10, 2026	38.98	38.98	38.98	38.98	38.98	0.41%
Aug 7, 2026	38.82	38.82	38.82	38.82	38.82	-0.23%
Aug 6, 2026	38.91	38.91	38.91	38.91	38.91	-2.04%