EMLAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	35.10	35.10	35.10	35.10	35.10	-2.06%	36,346
Nov 5, 2026	35.65	35.84	35.65	35.84	35.84	-1.19%	97,354
Nov 4, 2026	36.35	36.35	36.27	36.27	36.27	0.50%	49,203
Nov 2, 2026	36.09	36.09	36.09	36.09	36.09	1.32%	53,551
Oct 29, 2026	35.62	35.62	35.62	35.62	35.62	0.94%	16,728
Oct 28, 2026	35.29	35.29	35.29	35.29	35.29	-1.81%	75,557
Oct 23, 2026	36.08	36.08	35.94	35.94	35.94	-2.71%	144,189
Oct 22, 2026	36.97	36.97	36.94	36.94	36.94	1.90%	37,990
Oct 20, 2026	36.66	36.66	36.23	36.25	36.25	0.53%	28,935
Oct 19, 2026	36.06	36.06	36.06	36.06	36.06	0.22%	105,499
Oct 16, 2026	36.01	36.01	35.98	35.98	35.98	1.52%	3,264
Oct 15, 2026	35.44	35.44	35.44	35.44	35.44	3.82%	1,379,288
Oct 14, 2026	34.35	34.35	34.31	34.31	34.13	0.12%	2,402
Oct 13, 2026	34.54	34.70	34.10	34.27	34.09	0.06%	1,800
Oct 12, 2026	34.25	34.25	34.25	34.25	34.07	-0.17%	108
Oct 9, 2026	35.00	35.00	34.31	34.31	34.13	-0.21%	6,626
Oct 7, 2026	34.38	34.38	34.38	34.38	34.20	1.33%	18,847
Oct 6, 2026	33.65	33.93	33.65	33.93	33.76	1.32%	52,556
Oct 1, 2026	33.62	33.62	33.49	33.49	33.32	-1.74%	82,680
Sep 28, 2026	34.11	34.11	34.08	34.08	33.91	1.01%	400,041
Sep 25, 2026	33.74	33.74	33.74	33.74	33.57	0.09%	13,319
Sep 22, 2026	33.64	33.71	33.64	33.71	33.54	0.81%	28,567
Sep 21, 2026	33.16	33.44	33.16	33.44	33.27	1.55%	24,348
Sep 18, 2026	33.20	33.21	32.93	32.93	32.76	-0.83%	409,560
Sep 15, 2026	33.21	33.21	33.21	33.21	33.04	-1.32%	207,612
Sep 14, 2026	33.62	33.65	33.46	33.65	33.48	2.91%	35,087
Sep 11, 2026	32.57	32.70	32.57	32.70	32.53	-2.45%	8,718
Sep 10, 2026	35.06	35.45	33.07	33.52	33.35	-2.50%	74,400
Sep 9, 2026	34.39	34.39	34.37	34.38	34.20	-0.49%	24,513
Sep 4, 2026	34.55	34.55	34.55	34.55	34.37	1.59%	7,597
Sep 2, 2026	34.02	34.02	34.01	34.01	33.84	-2.44%	51,276
Sep 1, 2026	34.88	34.88	34.86	34.86	34.68	0.98%	90,901
Aug 31, 2026	34.52	34.52	34.52	34.52	34.34	-0.69%	2,412
Aug 27, 2026	34.29	34.76	34.29	34.76	34.58	0.01%	16,814
Aug 25, 2026	34.76	34.76	34.76	34.76	34.58	0.74%	178,767
Aug 21, 2026	34.50	34.50	34.50	34.50	34.32	-0.40%	6,058
Aug 20, 2026	34.64	34.64	34.64	34.64	34.46	-1.26%	33,132
Aug 19, 2026	35.08	35.08	35.08	35.08	34.90	0.89%	40,355
Aug 18, 2026	34.77	34.77	34.77	34.77	34.59	-2.00%	4,595
Aug 13, 2026	35.48	35.48	35.48	35.48	35.30	-0.48%	1,425
Aug 10, 2026	35.21	35.65	35.21	35.65	35.47	1.39%	79,558
Aug 6, 2026	35.16	35.16	35.16	35.16	34.98	-3.15%	4,195
Aug 5, 2026	36.30	36.30	36.30	36.30	36.12	-1.05%	29,171
Jul 31, 2026	36.75	36.75	36.68	36.69	36.50	0.16%	16,180
Jul 30, 2026	36.40	36.63	36.40	36.63	36.44	-2.03%	8,489
Jul 29, 2026	36.55	37.44	36.55	37.39	37.20	2.69%	5,765
Jul 28, 2026	36.42	36.42	36.41	36.41	36.22	3.71%	282,793
Jul 23, 2026	35.35	35.35	35.11	35.11	34.93	-2.73%	4,137
Jul 20, 2026	36.40	36.40	36.09	36.09	35.91	4.46%	62,727
Jul 15, 2026	34.75	34.75	34.55	34.55	34.37	-0.45%	980,031