EMRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 24, 2026	20.62	20.62	20.62	20.62	20.62	1.33%
Apr 23, 2026	20.35	20.35	20.35	20.35	20.35	-1.60%
Apr 22, 2026	20.68	20.68	20.68	20.68	20.68	0.78%
Apr 21, 2026	20.52	20.52	20.52	20.52	20.52	-0.73%
Apr 20, 2026	20.67	20.67	20.67	20.67	20.67	-1.10%
Apr 17, 2026	20.90	20.90	20.90	20.90	20.90	1.60%
Apr 16, 2026	20.57	20.57	20.57	20.57	20.57	0.24%
Apr 15, 2026	20.52	20.52	20.52	20.52	20.52	1.03%
Apr 14, 2026	20.31	20.31	20.31	20.31	20.31	1.50%
Apr 13, 2026	20.01	20.01	20.01	20.01	20.01	1.06%
Apr 10, 2026	19.80	19.80	19.80	19.80	19.80	0.15%
Apr 9, 2026	19.77	19.77	19.77	19.77	19.77	-0.10%
Apr 8, 2026	19.79	19.79	19.79	19.79	19.79	6.23%
Apr 7, 2026	18.63	18.63	18.63	18.63	18.63	0.32%
Apr 6, 2026	18.57	18.57	18.57	18.57	18.57	0.92%
Apr 2, 2026	18.40	18.40	18.40	18.40	18.40	-1.08%
Apr 1, 2026	18.60	18.60	18.60	18.60	18.60	1.97%
Mar 31, 2026	18.24	18.24	18.24	18.24	18.24	3.23%
Mar 30, 2026	17.67	17.67	17.67	17.67	17.67	-1.23%
Mar 27, 2026	17.89	17.89	17.89	17.89	17.89	-1.21%
Mar 26, 2026	18.11	18.11	18.11	18.11	18.11	-4.08%
Mar 25, 2026	18.88	18.88	18.88	18.88	18.88	1.67%
Mar 24, 2026	18.57	18.57	18.57	18.57	18.57	-0.32%
Mar 23, 2026	18.63	18.63	18.63	18.63	18.63	2.08%
Mar 20, 2026	18.25	18.25	18.25	18.25	18.25	-3.29%
Mar 19, 2026	18.87	18.87	18.87	18.87	18.87	-0.47%
Mar 18, 2026	18.96	18.96	18.96	18.96	18.96	-1.10%
Mar 17, 2026	19.17	19.17	19.17	19.17	19.17	0.42%
Mar 16, 2026	19.09	19.09	19.09	19.09	19.09	2.80%
Mar 13, 2026	18.57	18.57	18.57	18.57	18.57	-0.16%
Mar 12, 2026	18.60	18.60	18.60	18.60	18.60	-3.78%
Mar 11, 2026	19.33	19.33	19.33	19.33	19.33	0.05%
Mar 10, 2026	19.32	19.32	19.32	19.32	19.32	2.11%
Mar 9, 2026	18.92	18.92	18.92	18.92	18.92	-1.15%
Mar 6, 2026	19.14	19.14	19.14	19.14	19.14	-
Mar 5, 2026	19.14	19.14	19.14	19.14	19.14	-0.16%
Mar 4, 2026	19.17	19.17	19.17	19.17	19.17	0.47%
Mar 3, 2026	19.08	19.08	19.08	19.08	19.08	-5.87%
Mar 2, 2026	20.27	20.27	20.27	20.27	20.27	-0.73%
Feb 27, 2026	20.42	20.42	20.42	20.42	20.42	-1.07%
Feb 26, 2026	20.64	20.64	20.64	20.64	20.64	-0.24%
Feb 25, 2026	20.69	20.69	20.69	20.69	20.69	0.68%
Feb 24, 2026	20.55	20.55	20.55	20.55	20.55	1.68%
Feb 23, 2026	20.21	20.21	20.21	20.21	20.21	-0.98%
Feb 20, 2026	20.41	20.41	20.41	20.41	20.41	1.95%
Feb 19, 2026	20.02	20.02	20.02	20.02	20.02	-0.65%
Feb 18, 2026	20.15	20.15	20.15	20.15	20.15	0.70%
Feb 17, 2026	20.01	20.01	20.01	20.01	20.01	0.10%