EMREX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 1, 2026	24.82	24.82	24.82	24.82	24.82	0.12%
Apr 30, 2026	24.79	24.79	24.79	24.79	24.79	0.45%
Apr 29, 2026	24.68	24.68	24.68	24.68	24.68	0.28%
Apr 28, 2026	24.61	24.61	24.61	24.61	24.61	-0.85%
Apr 27, 2026	24.82	24.82	24.82	24.82	24.82	0.16%
Apr 24, 2026	24.78	24.78	24.78	24.78	24.78	1.68%
Apr 23, 2026	24.37	24.37	24.37	24.37	24.37	-1.10%
Apr 22, 2026	24.64	24.64	24.64	24.64	24.64	1.07%
Apr 21, 2026	24.38	24.38	24.38	24.38	24.38	-0.41%
Apr 20, 2026	24.48	24.48	24.48	24.48	24.48	-0.53%
Apr 17, 2026	24.61	24.61	24.61	24.61	24.61	0.86%
Apr 16, 2026	24.40	24.40	24.40	24.40	24.40	0.41%
Apr 15, 2026	24.30	24.30	24.30	24.30	24.30	0.54%
Apr 14, 2026	24.17	24.17	24.17	24.17	24.17	1.38%
Apr 13, 2026	23.84	23.84	23.84	23.84	23.84	0.55%
Apr 10, 2026	23.71	23.71	23.71	23.71	23.71	0.42%
Apr 9, 2026	23.61	23.61	23.61	23.61	23.61	-0.04%
Apr 8, 2026	23.62	23.62	23.62	23.62	23.62	5.49%
Apr 7, 2026	22.39	22.39	22.39	22.39	22.39	0.18%
Apr 6, 2026	22.35	22.35	22.35	22.35	22.35	0.77%
Apr 2, 2026	22.18	22.18	22.18	22.18	22.18	-0.85%
Apr 1, 2026	22.37	22.37	22.37	22.37	22.37	1.64%
Mar 31, 2026	22.01	22.01	22.01	22.01	22.01	2.90%
Mar 30, 2026	21.39	21.39	21.39	21.39	21.39	-0.97%
Mar 27, 2026	21.60	21.60	21.60	21.60	21.60	-0.60%
Mar 26, 2026	21.73	21.73	21.73	21.73	21.73	-3.59%
Mar 25, 2026	22.54	22.54	22.54	22.54	22.54	1.53%
Mar 24, 2026	22.20	22.20	22.20	22.20	22.20	-0.27%
Mar 23, 2026	22.26	22.26	22.26	22.26	22.26	1.83%
Mar 20, 2026	21.86	21.86	21.86	21.86	21.86	-2.89%
Mar 19, 2026	22.51	22.51	22.51	22.51	22.51	-0.44%
Mar 18, 2026	22.61	22.61	22.61	22.61	22.61	-1.35%
Mar 17, 2026	22.92	22.92	22.92	22.92	22.92	0.61%
Mar 16, 2026	22.78	22.78	22.78	22.78	22.78	2.38%
Mar 13, 2026	22.25	22.25	22.25	22.25	22.25	-0.27%
Mar 12, 2026	22.31	22.31	22.31	22.31	22.31	-3.08%
Mar 11, 2026	23.02	23.02	23.02	23.02	23.02	0.13%
Mar 10, 2026	22.99	22.99	22.99	22.99	22.99	1.28%
Mar 9, 2026	22.70	22.70	22.70	22.70	22.70	1.11%
Mar 6, 2026	22.45	22.45	22.45	22.45	22.45	-1.41%
Mar 5, 2026	22.77	22.77	22.77	22.77	22.77	-0.57%
Mar 4, 2026	22.90	22.90	22.90	22.90	22.90	-0.17%
Mar 3, 2026	22.94	22.94	22.94	22.94	22.94	-5.13%
Mar 2, 2026	24.18	24.18	24.18	24.18	24.18	-1.02%
Feb 27, 2026	24.43	24.43	24.43	24.43	24.43	-0.41%
Feb 26, 2026	24.53	24.53	24.53	24.53	24.53	-0.57%
Feb 25, 2026	24.67	24.67	24.67	24.67	24.67	1.15%
Feb 24, 2026	24.39	24.39	24.39	24.39	24.39	1.46%
Feb 23, 2026	24.04	24.04	24.04	24.04	24.04	-0.87%
Feb 20, 2026	24.25	24.25	24.25	24.25	24.25	2.06%