EMGAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	38.64	38.64	38.64	38.64	38.64	-1.63%
May 18, 2026	39.28	39.28	39.28	39.28	39.28	0.38%
May 15, 2026	39.13	39.13	39.13	39.13	39.13	-3.02%
May 14, 2026	40.35	40.35	40.35	40.35	40.35	0.98%
May 13, 2026	39.96	39.96	39.96	39.96	39.96	0.91%
May 12, 2026	39.60	39.60	39.60	39.60	39.60	-2.03%
May 11, 2026	40.42	40.42	40.42	40.42	40.42	0.85%
May 8, 2026	40.08	40.08	40.08	40.08	40.08	-0.32%
May 7, 2026	40.21	40.21	40.21	40.21	40.21	-0.02%
May 6, 2026	40.22	40.22	40.22	40.22	40.22	3.82%
May 5, 2026	38.74	38.74	38.74	38.74	38.74	1.15%
May 4, 2026	38.30	38.30	38.30	38.30	38.30	1.89%
May 1, 2026	37.59	37.59	37.59	37.59	37.59	-
Apr 30, 2026	37.59	37.59	37.59	37.59	37.59	0.40%
Apr 29, 2026	37.44	37.44	37.44	37.44	37.44	-0.11%
Apr 28, 2026	37.48	37.48	37.48	37.48	37.48	-0.64%
Apr 27, 2026	37.72	37.72	37.72	37.72	37.72	1.07%
Apr 24, 2026	37.32	37.32	37.32	37.32	37.32	0.65%
Apr 23, 2026	37.08	37.08	37.08	37.08	37.08	-0.54%
Apr 22, 2026	37.28	37.28	37.28	37.28	37.28	0.35%
Apr 21, 2026	37.15	37.15	37.15	37.15	37.15	-0.03%
Apr 20, 2026	37.16	37.16	37.16	37.16	37.16	-0.88%
Apr 17, 2026	37.49	37.49	37.49	37.49	37.49	0.51%
Apr 16, 2026	37.30	37.30	37.30	37.30	37.30	1.11%
Apr 15, 2026	36.89	36.89	36.89	36.89	36.89	0.38%
Apr 14, 2026	36.75	36.75	36.75	36.75	36.75	1.41%
Apr 13, 2026	36.24	36.24	36.24	36.24	36.24	0.36%
Apr 10, 2026	36.11	36.11	36.11	36.11	36.11	1.04%
Apr 9, 2026	35.74	35.74	35.74	35.74	35.74	-0.89%
Apr 8, 2026	36.06	36.06	36.06	36.06	36.06	5.28%
Apr 7, 2026	34.25	34.25	34.25	34.25	34.25	0.59%
Apr 6, 2026	34.05	34.05	34.05	34.05	34.05	0.62%
Apr 2, 2026	33.84	33.84	33.84	33.84	33.84	-0.65%
Apr 1, 2026	34.06	34.06	34.06	34.06	34.06	1.25%
Mar 31, 2026	33.64	33.64	33.64	33.64	33.64	2.16%
Mar 30, 2026	32.93	32.93	32.93	32.93	32.93	-0.12%
Mar 27, 2026	32.97	32.97	32.97	32.97	32.97	-0.84%
Mar 26, 2026	33.25	33.25	33.25	33.25	33.25	-3.76%
Mar 25, 2026	34.55	34.55	34.55	34.55	34.55	1.80%
Mar 24, 2026	33.94	33.94	33.94	33.94	33.94	-0.26%
Mar 23, 2026	34.03	34.03	34.03	34.03	34.03	1.98%
Mar 20, 2026	33.37	33.37	33.37	33.37	33.37	-3.05%
Mar 19, 2026	34.42	34.42	34.42	34.42	34.42	-0.35%
Mar 18, 2026	34.54	34.54	34.54	34.54	34.54	-1.03%
Mar 17, 2026	34.90	34.90	34.90	34.90	34.90	0.78%
Mar 16, 2026	34.63	34.63	34.63	34.63	34.63	1.49%
Mar 13, 2026	34.12	34.12	34.12	34.12	34.12	-1.47%
Mar 12, 2026	34.63	34.63	34.63	34.63	34.63	-1.95%
Mar 11, 2026	35.32	35.32	35.32	35.32	35.32	0.54%
Mar 10, 2026	35.13	35.13	35.13	35.13	35.13	0.89%