EMLAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	34.55	34.55	34.55	34.55	-	-	-
Jul 15, 2026	34.75	34.75	34.55	34.55	34.55	-0.46%	980,031
Jul 14, 2026	34.88	34.88	34.88	34.88	34.71	-1.05%	3,013
Jul 13, 2026	35.25	35.25	35.25	35.25	35.08	4.10%	453
Jul 9, 2026	33.86	33.86	33.86	33.86	33.69	-1.86%	1,083
Jul 7, 2026	34.66	34.66	34.50	34.50	34.33	1.42%	133,554
Jul 6, 2026	34.02	34.02	34.02	34.02	33.85	-3.14%	92,548
Jun 29, 2026	35.40	35.40	35.12	35.12	34.95	-2.58%	77,752
Jun 26, 2026	36.04	36.05	36.04	36.05	35.87	-1.04%	52,197
Jun 25, 2026	36.43	36.43	36.43	36.43	36.25	0.33%	37,346
Jun 24, 2026	36.31	36.31	36.30	36.31	36.13	2.08%	343,823
Jun 22, 2026	35.79	35.98	35.41	35.57	35.40	-1.23%	39,124
Jun 18, 2026	35.81	36.20	35.65	36.01	35.83	3.21%	4,720
Jun 17, 2026	34.88	34.89	34.88	34.89	34.72	-0.65%	34,770
Jun 12, 2026	35.40	35.40	35.04	35.12	34.95	-0.80%	392
Jun 11, 2026	35.40	35.40	35.40	35.40	35.23	0.95%	184
Jun 9, 2026	35.07	35.07	35.07	35.07	34.90	0.78%	118
Jun 8, 2026	34.69	34.80	34.69	34.80	34.63	-2.14%	312
Jun 5, 2026	35.56	35.56	35.56	35.56	35.39	2.07%	181
Jun 4, 2026	34.84	34.84	34.84	34.84	34.67	1.07%	201
Jun 3, 2026	34.47	34.47	34.47	34.47	34.30	1.24%	128
Jun 2, 2026	34.29	34.29	34.05	34.05	33.88	-3.54%	58,122
May 29, 2026	35.54	35.54	35.30	35.30	35.13	2.35%	19,170
May 27, 2026	34.48	34.49	34.48	34.49	34.32	0.76%	200
May 26, 2026	34.04	34.23	34.04	34.23	34.06	-1.92%	248
May 21, 2026	35.01	35.01	34.90	34.90	34.73	3.68%	207
May 13, 2026	33.62	33.66	33.62	33.66	33.49	-0.39%	255
May 11, 2026	33.84	33.84	33.79	33.79	33.63	-0.29%	313
May 8, 2026	33.89	33.89	33.89	33.89	33.72	-0.41%	522
May 7, 2026	33.85	34.03	33.85	34.03	33.86	-0.79%	58,188
Apr 30, 2026	33.82	34.30	33.82	34.30	34.13	0.62%	909
Apr 28, 2026	34.11	34.11	34.09	34.09	33.92	-0.87%	474
Apr 24, 2026	33.92	34.39	33.92	34.39	34.22	0.09%	500
Apr 22, 2026	34.36	34.36	34.36	34.36	34.19	-2.17%	1,509
Apr 21, 2026	35.12	35.12	35.12	35.12	34.95	1.47%	651
Apr 17, 2026	34.60	34.61	34.60	34.61	34.44	-0.12%	467
Apr 15, 2026	34.65	34.65	34.65	34.65	34.48	-1.33%	2,565
Apr 10, 2026	36.01	36.01	35.28	35.28	34.95	-1.07%	3,075
Apr 9, 2026	36.39	36.39	35.66	35.66	35.32	-1.49%	1,616
Apr 2, 2026	36.20	36.20	36.20	36.20	35.86	1.03%	101
Mar 31, 2026	36.32	36.32	35.83	35.83	35.49	0.56%	300
Mar 27, 2026	35.63	35.63	35.63	35.63	35.29	-0.53%	157
Mar 26, 2026	35.67	35.82	35.67	35.82	35.48	-0.50%	28,172
Mar 25, 2026	36.00	36.00	36.00	36.00	35.66	-1.04%	100
Mar 23, 2026	36.58	36.58	36.38	36.38	36.04	1.93%	83,166
Mar 20, 2026	35.69	35.69	35.69	35.69	35.35	-0.06%	23,545
Mar 19, 2026	35.92	35.98	35.71	35.71	35.37	-3.28%	25,174
Mar 17, 2026	36.92	36.92	36.92	36.92	36.57	-0.62%	38,314
Mar 16, 2026	36.80	37.15	36.80	37.15	36.80	2.97%	53,419
Mar 13, 2026	35.09	36.17	35.09	36.08	35.74	4.13%	907