EMSLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	22.80	22.80	22.80	22.80	22.80	0.26%
Aug 26, 2026	22.74	22.74	22.74	22.74	22.74	0.57%
Aug 25, 2026	22.61	22.61	22.61	22.61	22.61	0.67%
Aug 24, 2026	22.46	22.46	22.46	22.46	22.46	-1.75%
Aug 21, 2026	22.86	22.86	22.86	22.86	22.86	1.65%
Aug 20, 2026	22.49	22.49	22.49	22.49	22.49	1.76%
Aug 19, 2026	22.10	22.10	22.10	22.10	22.10	-1.07%
Aug 18, 2026	22.34	22.34	22.34	22.34	22.34	-0.98%
Aug 17, 2026	22.56	22.56	22.56	22.56	22.56	0.18%
Aug 14, 2026	22.52	22.52	22.52	22.52	22.52	0.22%
Aug 13, 2026	22.47	22.47	22.47	22.47	22.47	1.13%
Aug 12, 2026	22.22	22.22	22.22	22.22	22.22	0.63%
Aug 11, 2026	22.08	22.08	22.08	22.08	22.08	-0.14%
Aug 10, 2026	22.11	22.11	22.11	22.11	22.11	0.36%
Aug 7, 2026	22.03	22.03	22.03	22.03	22.03	0.50%
Aug 6, 2026	21.92	21.92	21.92	21.92	21.92	-1.48%
Aug 5, 2026	22.25	22.25	22.25	22.25	22.25	1.83%
Aug 4, 2026	21.85	21.85	21.85	21.85	21.85	0.05%
Aug 3, 2026	21.84	21.84	21.84	21.84	21.84	-1.13%
Jul 31, 2026	22.09	22.09	22.09	22.09	22.09	5.80%
Jul 30, 2026	20.88	20.88	20.88	20.88	20.88	0.53%
Jul 29, 2026	20.77	20.77	20.77	20.77	20.77	-1.38%
Jul 28, 2026	21.06	21.06	21.06	21.06	21.06	-3.31%
Jul 27, 2026	21.78	21.78	21.78	21.78	21.78	0.60%
Jul 24, 2026	21.65	21.65	21.65	21.65	21.65	-1.77%
Jul 23, 2026	22.04	22.04	22.04	22.04	22.04	0.73%
Jul 22, 2026	21.88	21.88	21.88	21.88	21.88	-0.18%
Jul 21, 2026	21.92	21.92	21.92	21.92	21.92	2.43%
Jul 20, 2026	21.40	21.40	21.40	21.40	21.40	-0.37%
Jul 17, 2026	21.48	21.48	21.48	21.48	21.48	-2.89%
Jul 16, 2026	22.12	22.12	22.12	22.12	22.12	-1.16%
Jul 15, 2026	22.38	22.38	22.38	22.38	22.38	2.05%
Jul 14, 2026	21.93	21.93	21.93	21.93	21.93	0.23%
Jul 13, 2026	21.88	21.88	21.88	21.88	21.88	-2.19%
Jul 10, 2026	22.37	22.37	22.37	22.37	22.37	1.18%
Jul 9, 2026	22.11	22.11	22.11	22.11	22.11	-0.41%
Jul 8, 2026	22.20	22.20	22.20	22.20	22.20	-0.94%
Jul 7, 2026	22.41	22.41	22.41	22.41	22.41	-1.88%
Jul 6, 2026	22.84	22.84	22.84	22.84	22.84	2.74%
Jul 2, 2026	22.23	22.23	22.23	22.23	22.23	-1.20%
Jul 1, 2026	22.50	22.50	22.50	22.50	22.50	-0.13%
Jun 30, 2026	22.53	22.53	22.53	22.53	22.53	0.94%
Jun 29, 2026	22.32	22.32	22.32	22.32	22.32	0.63%
Jun 26, 2026	22.18	22.18	22.18	22.18	22.18	-2.72%
Jun 25, 2026	22.80	22.80	22.80	22.80	22.80	0.84%
Jun 24, 2026	22.61	22.61	22.61	22.61	22.61	-0.62%
Jun 23, 2026	22.75	22.75	22.75	22.75	22.75	-3.56%
Jun 22, 2026	23.59	23.59	23.59	23.59	23.59	1.33%
Jun 18, 2026	23.28	23.28	23.28	23.28	23.28	0.43%
Jun 17, 2026	23.18	23.18	23.18	23.18	23.18	-0.64%