EMRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 15, 2026	22.80	22.80	22.80	22.80	22.80	2.75%
Jun 12, 2026	22.19	22.19	22.19	22.19	22.19	1.00%
Jun 11, 2026	21.97	21.97	21.97	21.97	21.97	5.12%
Jun 10, 2026	20.90	20.90	20.90	20.90	20.90	-2.52%
Jun 9, 2026	21.44	21.44	21.44	21.44	21.44	0.52%
Jun 8, 2026	21.33	21.33	21.33	21.33	21.33	0.85%
Jun 5, 2026	21.15	21.15	21.15	21.15	21.15	-6.58%
Jun 4, 2026	22.64	22.64	22.64	22.64	22.64	-1.26%
Jun 3, 2026	22.93	22.93	22.93	22.93	22.93	-0.82%
Jun 2, 2026	23.12	23.12	23.12	23.12	23.12	0.61%
Jun 1, 2026	22.98	22.98	22.98	22.98	22.98	2.77%
May 29, 2026	22.36	22.36	22.36	22.36	22.36	-0.62%
May 28, 2026	22.50	22.50	22.50	22.50	22.50	0.54%
May 27, 2026	22.38	22.38	22.38	22.38	22.38	0.40%
May 26, 2026	22.29	22.29	22.29	22.29	22.29	3.10%
May 22, 2026	21.62	21.62	21.62	21.62	21.62	-0.37%
May 21, 2026	21.70	21.70	21.70	21.70	21.70	1.40%
May 20, 2026	21.40	21.40	21.40	21.40	21.40	1.81%
May 19, 2026	21.02	21.02	21.02	21.02	21.02	-1.36%
May 18, 2026	21.31	21.31	21.31	21.31	21.31	-0.33%
May 15, 2026	21.38	21.38	21.38	21.38	21.38	-4.08%
May 14, 2026	22.29	22.29	22.29	22.29	22.29	0.09%
May 13, 2026	22.27	22.27	22.27	22.27	22.27	1.83%
May 12, 2026	21.87	21.87	21.87	21.87	21.87	-2.37%
May 11, 2026	22.40	22.40	22.40	22.40	22.40	0.90%
May 8, 2026	22.20	22.20	22.20	22.20	22.20	-0.05%
May 7, 2026	22.21	22.21	22.21	22.21	22.21	-0.54%
May 6, 2026	22.33	22.33	22.33	22.33	22.33	3.96%
May 5, 2026	21.48	21.48	21.48	21.48	21.48	1.23%
May 4, 2026	21.22	21.22	21.22	21.22	21.22	1.92%
May 1, 2026	20.82	20.82	20.82	20.82	20.82	0.05%
Apr 30, 2026	20.81	20.81	20.81	20.81	20.81	0.73%
Apr 29, 2026	20.66	20.66	20.66	20.66	20.66	0.39%
Apr 28, 2026	20.58	20.58	20.58	20.58	20.58	-1.15%
Apr 27, 2026	20.82	20.82	20.82	20.82	20.82	0.97%