EMLAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	35.21	35.65	35.21	35.65	35.65	1.39%	79,558
Aug 6, 2026	35.16	35.16	35.16	35.16	35.16	-3.15%	4,195
Aug 5, 2026	36.30	36.30	36.30	36.30	36.30	-1.05%	29,171
Jul 31, 2026	36.75	36.75	36.68	36.69	36.69	0.16%	16,180
Jul 30, 2026	36.40	36.63	36.40	36.63	36.63	-2.03%	8,489
Jul 29, 2026	36.55	37.44	36.55	37.39	37.39	2.69%	5,765
Jul 28, 2026	36.42	36.42	36.41	36.41	36.41	3.71%	282,793
Jul 23, 2026	35.35	35.35	35.11	35.11	35.11	-2.73%	4,137
Jul 20, 2026	36.40	36.40	36.09	36.09	36.09	4.46%	62,727
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