EMLAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.63	35.63	35.63	35.63	35.63	-0.53%	157
Mar 26, 2026	35.67	35.82	35.67	35.82	35.82	-0.50%	318
Mar 25, 2026	36.00	36.00	36.00	36.00	36.00	-1.04%	100
Mar 23, 2026	36.58	36.58	36.38	36.38	36.38	1.93%	83,166
Mar 20, 2026	35.69	35.69	35.69	35.69	35.69	-0.06%	23,545
Mar 19, 2026	35.92	35.98	35.71	35.71	35.71	-3.28%	25,174
Mar 17, 2026	36.92	36.92	36.92	36.92	36.92	-0.62%	38,314
Mar 16, 2026	36.80	37.15	36.80	37.15	37.15	2.97%	53,419
Mar 13, 2026	35.09	36.17	35.09	36.08	36.08	4.13%	907
Mar 12, 2026	34.57	35.72	34.24	34.65	34.65	-3.42%	816
Mar 11, 2026	35.94	35.94	35.88	35.88	35.88	-1.28%	33,154
Mar 10, 2026	36.57	36.57	36.34	36.34	36.34	0.56%	372
Mar 9, 2026	36.17	36.27	36.14	36.14	36.14	1.83%	419
Mar 6, 2026	35.57	35.57	35.39	35.49	35.49	0.71%	614
Mar 5, 2026	35.34	35.34	35.24	35.24	35.24	-1.12%	369
Mar 4, 2026	35.64	35.64	35.64	35.64	35.64	-1.05%	207
Mar 3, 2026	35.39	36.02	35.39	36.02	36.02	0.87%	396
Mar 2, 2026	35.71	35.74	35.71	35.71	35.71	0.31%	1,013
Feb 27, 2026	35.56	35.62	35.56	35.60	35.60	-1.90%	54,620
Feb 23, 2026	35.76	36.29	35.76	36.29	36.29	3.39%	937
Feb 20, 2026	35.26	35.26	35.10	35.10	35.10	-3.17%	1,203
Feb 19, 2026	36.26	36.28	36.25	36.25	36.25	2.78%	2,578
Feb 10, 2026	35.27	35.27	35.27	35.27	35.27	0.31%	105,319
Feb 6, 2026	35.18	35.18	35.16	35.16	35.16	-0.28%	19,541
Feb 5, 2026	35.26	35.26	35.26	35.26	35.26	-1.20%	116
Feb 4, 2026	35.43	35.69	35.43	35.69	35.69	3.12%	227
Feb 3, 2026	34.50	34.74	34.50	34.61	34.61	2.70%	322
Feb 2, 2026	33.60	33.70	33.42	33.70	33.70	3.18%	600
Jan 30, 2026	33.11	33.11	32.60	32.66	32.66	-2.30%	4,738
Jan 29, 2026	34.61	34.61	33.43	33.43	33.43	2.67%	1,037
Jan 26, 2026	32.69	32.69	32.56	32.56	32.56	-1.06%	210
Jan 22, 2026	32.86	32.91	32.86	32.91	32.91	0.80%	224
Jan 21, 2026	32.76	32.76	32.64	32.65	32.65	-2.36%	1,336
Jan 14, 2026	33.46	33.46	33.44	33.44	33.28	-1.59%	1,490
Jan 13, 2026	33.98	33.98	33.98	33.98	33.82	-1.31%	6,347
Jan 12, 2026	34.43	34.43	34.43	34.43	34.27	1.71%	1,053
Jan 8, 2026	33.85	33.85	33.85	33.85	33.69	-0.09%	76,920
Jan 7, 2026	34.53	34.53	33.88	33.88	33.72	-0.76%	521
Jan 6, 2026	34.19	34.19	34.14	34.14	33.98	-2.43%	217
Jan 2, 2026	34.99	34.99	34.99	34.99	34.82	-0.17%	124
Dec 30, 2025	35.05	35.05	35.05	35.05	34.88	2.40%	280
Dec 22, 2025	34.23	34.23	34.23	34.23	34.07	1.66%	196
Dec 19, 2025	33.84	33.84	33.66	33.67	33.51	-2.41%	417
Dec 18, 2025	34.57	34.57	34.50	34.50	34.34	-0.72%	203
Dec 16, 2025	34.62	34.75	34.62	34.75	34.58	0.23%	232
Dec 15, 2025	34.63	34.67	34.63	34.67	34.50	4.18%	222
Dec 12, 2025	33.28	33.28	33.28	33.28	33.12	-0.57%	101
Dec 11, 2025	36.38	36.38	33.39	33.47	33.31	-9.78%	64,101
Dec 10, 2025	37.10	37.10	37.10	37.10	36.92	-0.46%	400
Dec 9, 2025	37.32	37.32	37.27	37.27	37.09	0.54%	8,992