EMRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	22.35	22.35	22.35	22.35	22.35	-0.09%
Aug 25, 2026	22.37	22.37	22.37	22.37	22.37	1.73%
Aug 24, 2026	21.99	21.99	21.99	21.99	21.99	-1.87%
Aug 21, 2026	22.41	22.41	22.41	22.41	22.41	1.63%
Aug 20, 2026	22.05	22.05	22.05	22.05	22.05	1.10%
Aug 19, 2026	21.81	21.81	21.81	21.81	21.81	-0.14%
Aug 18, 2026	21.84	21.84	21.84	21.84	21.84	-2.72%
Aug 17, 2026	22.45	22.45	22.45	22.45	22.45	1.17%
Aug 14, 2026	22.19	22.19	22.19	22.19	22.19	-0.09%
Aug 13, 2026	22.21	22.21	22.21	22.21	22.21	0.45%
Aug 12, 2026	22.11	22.11	22.11	22.11	22.11	1.89%
Aug 11, 2026	21.70	21.70	21.70	21.70	21.70	0.28%
Aug 10, 2026	21.64	21.64	21.64	21.64	21.64	-0.28%
Aug 7, 2026	21.70	21.70	21.70	21.70	21.70	0.70%
Aug 6, 2026	21.55	21.55	21.55	21.55	21.55	-1.19%
Aug 5, 2026	21.81	21.81	21.81	21.81	21.81	-0.68%
Aug 4, 2026	21.96	21.96	21.96	21.96	21.96	1.71%
Aug 3, 2026	21.59	21.59	21.59	21.59	21.59	0.79%
Jul 31, 2026	21.42	21.42	21.42	21.42	21.42	2.49%
Jul 30, 2026	20.90	20.90	20.90	20.90	20.90	3.67%
Jul 29, 2026	20.16	20.16	20.16	20.16	20.16	-2.66%
Jul 28, 2026	20.71	20.71	20.71	20.71	20.71	-2.13%
Jul 27, 2026	21.16	21.16	21.16	21.16	21.16	0.76%
Jul 24, 2026	21.00	21.00	21.00	21.00	21.00	-2.10%
Jul 23, 2026	21.45	21.45	21.45	21.45	21.45	-0.65%
Jul 22, 2026	21.59	21.59	21.59	21.59	21.59	-0.74%
Jul 21, 2026	21.75	21.75	21.75	21.75	21.75	3.37%
Jul 20, 2026	21.04	21.04	21.04	21.04	21.04	-0.09%
Jul 17, 2026	21.06	21.06	21.06	21.06	21.06	-1.45%
Jul 16, 2026	21.37	21.37	21.37	21.37	21.37	-1.97%
Jul 15, 2026	21.80	21.80	21.80	21.80	21.80	0.23%
Jul 14, 2026	21.75	21.75	21.75	21.75	21.75	1.54%
Jul 13, 2026	21.42	21.42	21.42	21.42	21.42	-3.51%
Jul 10, 2026	22.20	22.20	22.20	22.20	22.20	0.73%
Jul 9, 2026	22.04	22.04	22.04	22.04	22.04	0.96%
Jul 8, 2026	21.83	21.83	21.83	21.83	21.83	-0.14%
Jul 7, 2026	21.86	21.86	21.86	21.86	21.86	-3.10%
Jul 6, 2026	22.56	22.56	22.56	22.56	22.56	3.87%
Jul 2, 2026	21.72	21.72	21.72	21.72	21.72	-2.07%
Jul 1, 2026	22.18	22.18	22.18	22.18	22.18	-1.95%
Jun 30, 2026	22.62	22.62	22.62	22.62	22.62	1.39%
Jun 29, 2026	22.31	22.31	22.31	22.31	22.31	1.09%
Jun 26, 2026	22.07	22.07	22.07	22.07	22.07	-1.69%
Jun 25, 2026	22.45	22.45	22.45	22.45	22.45	1.58%
Jun 24, 2026	22.10	22.10	22.10	22.10	22.10	0.18%
Jun 23, 2026	22.06	22.06	22.06	22.06	22.06	-5.36%
Jun 22, 2026	23.31	23.31	23.31	23.31	23.31	0.65%
Jun 18, 2026	23.16	23.16	23.16	23.16	23.16	3.35%
Jun 17, 2026	22.41	22.41	22.41	22.41	22.41	-0.27%
Jun 16, 2026	22.47	22.47	22.47	22.47	22.47	-1.45%