EMLAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.54	35.54	35.30	35.30	35.30	2.35%	19,170
May 27, 2026	34.48	34.49	34.48	34.49	34.49	0.76%	200
May 26, 2026	34.04	34.23	34.04	34.23	34.23	-1.92%	248
May 21, 2026	35.01	35.01	34.90	34.90	34.90	3.68%	207
May 13, 2026	33.62	33.66	33.62	33.66	33.66	-0.39%	255
May 11, 2026	33.84	33.84	33.79	33.79	33.79	-0.29%	313
May 8, 2026	33.89	33.89	33.89	33.89	33.89	-0.41%	522
May 7, 2026	33.85	34.03	33.85	34.03	34.03	-0.79%	58,188
Apr 30, 2026	33.82	34.30	33.82	34.30	34.30	0.62%	909
Apr 28, 2026	34.11	34.11	34.09	34.09	34.09	-0.87%	474
Apr 24, 2026	33.92	34.39	33.92	34.39	34.39	0.09%	500
Apr 22, 2026	34.36	34.36	34.36	34.36	34.36	-2.17%	1,509
Apr 21, 2026	35.12	35.12	35.12	35.12	35.12	1.47%	651
Apr 17, 2026	34.60	34.61	34.60	34.61	34.61	-0.12%	467
Apr 15, 2026	34.65	34.65	34.65	34.65	34.65	-1.33%	2,565
Apr 10, 2026	36.01	36.01	35.28	35.28	35.12	-1.07%	3,075
Apr 9, 2026	36.39	36.39	35.66	35.66	35.50	-1.49%	1,616
Apr 2, 2026	36.20	36.20	36.20	36.20	36.03	1.03%	101
Mar 31, 2026	36.32	36.32	35.83	35.83	35.67	0.56%	300
Mar 27, 2026	35.63	35.63	35.63	35.63	35.47	-0.53%	157
Mar 26, 2026	35.67	35.82	35.67	35.82	35.66	-0.50%	28,172
Mar 25, 2026	36.00	36.00	36.00	36.00	35.84	-1.04%	100
Mar 23, 2026	36.58	36.58	36.38	36.38	36.21	1.93%	83,166
Mar 20, 2026	35.69	35.69	35.69	35.69	35.53	-0.06%	23,545
Mar 19, 2026	35.92	35.98	35.71	35.71	35.55	-3.28%	25,174
Mar 17, 2026	36.92	36.92	36.92	36.92	36.75	-0.62%	38,314
Mar 16, 2026	36.80	37.15	36.80	37.15	36.98	2.97%	53,419
Mar 13, 2026	35.09	36.17	35.09	36.08	35.91	4.13%	907
Mar 12, 2026	34.57	35.72	34.24	34.65	34.49	-3.42%	816
Mar 11, 2026	35.94	35.94	35.88	35.88	35.71	-1.28%	33,154
Mar 10, 2026	36.57	36.57	36.34	36.34	36.18	0.56%	372
Mar 9, 2026	36.17	36.27	36.14	36.14	35.97	1.83%	419
Mar 6, 2026	35.57	35.57	35.39	35.49	35.33	0.71%	614
Mar 5, 2026	35.34	35.34	35.24	35.24	35.08	-1.12%	369
Mar 4, 2026	35.64	35.64	35.64	35.64	35.48	-1.05%	207
Mar 3, 2026	35.39	36.02	35.39	36.02	35.85	0.87%	396
Mar 2, 2026	35.71	35.74	35.71	35.71	35.55	0.31%	1,013
Feb 27, 2026	35.56	35.62	35.56	35.60	35.44	-1.90%	54,620
Feb 23, 2026	35.76	36.29	35.76	36.29	36.12	3.39%	937
Feb 20, 2026	35.26	35.26	35.10	35.10	34.94	-3.17%	1,203
Feb 19, 2026	36.26	36.28	36.25	36.25	36.08	2.78%	2,578
Feb 10, 2026	35.27	35.27	35.27	35.27	35.11	0.31%	105,319
Feb 6, 2026	35.18	35.18	35.16	35.16	35.00	-0.28%	19,541
Feb 5, 2026	35.26	35.26	35.26	35.26	35.10	-1.20%	60,948
Feb 4, 2026	35.43	35.69	35.43	35.69	35.53	3.12%	227
Feb 3, 2026	34.50	34.74	34.50	34.61	34.45	2.70%	322
Feb 2, 2026	33.60	33.70	33.42	33.70	33.55	3.18%	600
Jan 30, 2026	33.11	33.11	32.60	32.66	32.51	-2.30%	4,738
Jan 29, 2026	34.61	34.61	33.43	33.43	33.28	2.67%	1,037
Jan 26, 2026	32.69	32.69	32.56	32.56	32.41	-1.06%	210