EMSLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	21.37	21.37	21.37	21.37	21.37	0.14%
Feb 13, 2026	21.34	21.34	21.34	21.34	21.34	-0.88%
Feb 12, 2026	21.53	21.53	21.53	21.53	21.53	0.19%
Feb 11, 2026	21.49	21.49	21.49	21.49	21.49	0.84%
Feb 10, 2026	21.31	21.31	21.31	21.31	21.31	0.90%
Feb 9, 2026	21.12	21.12	21.12	21.12	21.12	1.98%
Feb 6, 2026	20.71	20.71	20.71	20.71	20.71	0.58%
Feb 5, 2026	20.59	20.59	20.59	20.59	20.59	-1.29%
Feb 4, 2026	20.86	20.86	20.86	20.86	20.86	-0.38%
Feb 3, 2026	20.94	20.94	20.94	20.94	20.94	2.45%
Feb 2, 2026	20.44	20.44	20.44	20.44	20.44	-1.11%
Jan 30, 2026	20.67	20.67	20.67	20.67	20.67	-1.99%
Jan 29, 2026	21.09	21.09	21.09	21.09	21.09	-0.09%
Jan 28, 2026	21.11	21.11	21.11	21.11	21.11	0.91%
Jan 27, 2026	20.92	20.92	20.92	20.92	20.92	2.05%
Jan 26, 2026	20.50	20.50	20.50	20.50	20.50	0.24%
Jan 23, 2026	20.45	20.45	20.45	20.45	20.45	0.79%
Jan 22, 2026	20.29	20.29	20.29	20.29	20.29	1.10%
Jan 21, 2026	20.07	20.07	20.07	20.07	20.07	1.36%
Jan 20, 2026	19.80	19.80	19.80	19.80	19.80	-0.95%
Jan 16, 2026	19.99	19.99	19.99	19.99	19.99	0.30%
Jan 15, 2026	19.93	19.93	19.93	19.93	19.93	-0.30%
Jan 14, 2026	19.99	19.99	19.99	19.99	19.99	0.96%
Jan 13, 2026	19.80	19.80	19.80	19.80	19.80	0.10%
Jan 12, 2026	19.78	19.78	19.78	19.78	19.78	0.82%
Jan 9, 2026	19.62	19.62	19.62	19.62	19.62	-0.10%
Jan 8, 2026	19.64	19.64	19.64	19.64	19.64	-0.76%
Jan 7, 2026	19.79	19.79	19.79	19.79	19.79	-0.40%
Jan 6, 2026	19.87	19.87	19.87	19.87	19.87	1.64%
Jan 5, 2026	19.55	19.55	19.55	19.55	19.55	1.40%
Jan 2, 2026	19.28	19.28	19.28	19.28	19.28	2.06%
Dec 31, 2025	18.89	18.89	18.89	18.89	18.89	-1.15%
Dec 30, 2025	18.88	18.88	18.88	19.11	18.88	0.10%
Dec 29, 2025	18.86	18.86	18.86	19.09	18.86	-0.16%
Dec 26, 2025	18.89	18.89	18.89	19.12	18.89	0.68%
Dec 24, 2025	18.76	18.76	18.76	18.99	18.76	0.37%
Dec 23, 2025	18.69	18.69	18.69	18.92	18.69	0.42%
Dec 22, 2025	18.61	18.61	18.61	18.84	18.61	0.64%
Dec 19, 2025	18.49	18.49	18.49	18.72	18.49	0.81%
Dec 18, 2025	18.35	18.35	18.35	18.57	18.34	0.16%
Dec 17, 2025	18.32	18.32	18.32	18.54	18.32	0.49%
Dec 16, 2025	18.23	18.23	18.23	18.45	18.23	-1.76%
Dec 15, 2025	18.55	18.55	18.55	18.78	18.55	-0.37%
Dec 12, 2025	18.62	18.62	18.62	18.85	18.62	0.75%
Dec 11, 2025	18.48	18.48	18.48	18.71	18.48	-0.53%
Dec 10, 2025	18.58	18.58	18.58	18.81	18.58	0.43%
Dec 9, 2025	18.50	18.50	18.50	18.73	18.50	-0.48%
Dec 8, 2025	18.59	18.59	18.59	18.82	18.59	0.11%
Dec 5, 2025	18.57	18.57	18.57	18.80	18.57	0.16%
Dec 4, 2025	18.54	18.54	18.54	18.77	18.54	0.16%