EMSQX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 30, 2026	21.80	21.80	21.80	21.80	21.80	-0.41%
Apr 29, 2026	21.89	21.89	21.89	21.89	21.89	-0.05%
Apr 28, 2026	21.90	21.90	21.90	21.90	21.90	-0.68%
Apr 27, 2026	22.05	22.05	22.05	22.05	22.05	0.36%
Apr 24, 2026	21.97	21.97	21.97	21.97	21.97	1.15%
Apr 23, 2026	21.72	21.72	21.72	21.72	21.72	-0.78%
Apr 22, 2026	21.89	21.89	21.89	21.89	21.89	-0.36%
Apr 21, 2026	21.97	21.97	21.97	21.97	21.97	0.27%
Apr 20, 2026	21.91	21.91	21.91	21.91	21.91	-0.23%
Apr 17, 2026	21.96	21.96	21.96	21.96	21.96	-0.23%
Apr 16, 2026	22.01	22.01	22.01	22.01	22.01	1.01%
Apr 15, 2026	21.79	21.79	21.79	21.79	21.79	0.88%
Apr 14, 2026	21.60	21.60	21.60	21.60	21.60	1.93%
Apr 13, 2026	21.19	21.19	21.19	21.19	21.19	-0.47%
Apr 10, 2026	21.29	21.29	21.29	21.29	21.29	0.57%
Apr 9, 2026	21.17	21.17	21.17	21.17	21.17	-0.75%
Apr 8, 2026	21.33	21.33	21.33	21.33	21.33	5.70%
Apr 7, 2026	20.18	20.18	20.18	20.18	20.18	0.90%
Apr 6, 2026	20.00	20.00	20.00	20.00	20.00	0.96%
Apr 2, 2026	19.81	19.81	19.81	19.81	19.81	-1.44%
Apr 1, 2026	20.10	20.10	20.10	20.10	20.10	1.21%
Mar 31, 2026	19.86	19.86	19.86	19.86	19.86	2.53%
Mar 30, 2026	19.37	19.37	19.37	19.37	19.37	-1.58%
Mar 27, 2026	19.68	19.68	19.68	19.68	19.68	-0.56%
Mar 26, 2026	19.79	19.79	19.79	19.79	19.79	-2.22%
Mar 25, 2026	20.24	20.24	20.24	20.24	20.24	1.76%
Mar 24, 2026	19.89	19.89	19.89	19.89	19.89	0.45%
Mar 23, 2026	19.80	19.80	19.80	19.80	19.80	-1.79%
Mar 20, 2026	20.16	20.16	20.16	20.16	20.16	-1.13%
Mar 19, 2026	20.39	20.39	20.39	20.39	20.39	-1.55%
Mar 18, 2026	20.71	20.71	20.71	20.71	20.71	0.68%
Mar 17, 2026	20.57	20.57	20.57	20.57	20.57	1.13%
Mar 16, 2026	20.34	20.34	20.34	20.34	20.34	0.89%
Mar 13, 2026	20.16	20.16	20.16	20.16	20.16	-1.56%
Mar 12, 2026	20.48	20.48	20.48	20.48	20.48	-1.77%
Mar 11, 2026	20.85	20.85	20.85	20.85	20.85	0.87%
Mar 10, 2026	20.67	20.67	20.67	20.67	20.67	2.48%
Mar 9, 2026	20.17	20.17	20.17	20.17	20.17	-2.37%
Mar 6, 2026	20.66	20.66	20.66	20.66	20.66	-0.39%
Mar 5, 2026	20.74	20.74	20.74	20.74	20.74	1.47%
Mar 4, 2026	20.44	20.44	20.44	20.44	20.44	-2.90%
Mar 3, 2026	21.05	21.05	21.05	21.05	21.05	-3.84%
Mar 2, 2026	21.89	21.89	21.89	21.89	21.89	-1.62%
Feb 27, 2026	22.25	22.25	22.25	22.25	22.25	-0.76%
Feb 26, 2026	22.42	22.42	22.42	22.42	22.42	0.36%
Feb 25, 2026	22.34	22.34	22.34	22.34	22.34	1.04%
Feb 24, 2026	22.11	22.11	22.11	22.11	22.11	0.59%
Feb 23, 2026	21.98	21.98	21.98	21.98	21.98	0.69%
Feb 20, 2026	21.83	21.83	21.83	21.83	21.83	0.41%
Feb 19, 2026	21.74	21.74	21.74	21.74	21.74	0.23%