EMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	43.80	44.18	43.80	43.97	43.97	-0.48%	30,083
Oct 23, 2024	44.53	44.57	43.91	44.18	43.85	-0.79%	28,326
Oct 22, 2024	44.18	44.65	44.16	44.53	44.20	0.68%	36,837
Oct 21, 2024	44.16	44.38	44.16	44.23	43.90	0.50%	33,355
Oct 18, 2024	43.62	44.07	43.36	44.01	43.68	0.66%	52,431
Oct 17, 2024	43.93	44.06	43.54	43.72	43.39	-0.25%	57,269
Oct 16, 2024	43.51	43.84	43.50	43.83	43.50	1.25%	40,225
Oct 15, 2024	43.75	43.75	43.29	43.29	42.97	-1.16%	34,202
Oct 14, 2024	44.16	44.27	43.51	43.80	43.47	-0.36%	37,954
Oct 11, 2024	43.64	44.10	43.35	43.96	43.63	0.43%	64,190
Oct 10, 2024	43.70	43.97	43.43	43.77	43.44	0.85%	34,953
Oct 9, 2024	42.62	43.40	42.36	43.40	43.08	1.81%	35,658
Oct 8, 2024	42.80	42.80	42.24	42.63	42.31	-0.42%	48,682
Oct 7, 2024	42.72	43.03	42.45	42.81	42.49	1.11%	66,470
Oct 4, 2024	42.17	42.43	42.07	42.34	42.03	0.98%	33,396
Oct 3, 2024	42.11	42.16	41.84	41.93	41.62	-0.26%	91,365
Oct 2, 2024	42.06	42.16	41.60	42.04	41.73	0.38%	67,624
Oct 1, 2024	42.32	42.47	41.85	41.88	41.57	-0.76%	73,130
Sep 30, 2024	41.54	42.22	41.54	42.20	41.89	0.81%	34,385
Sep 27, 2024	41.44	41.87	41.43	41.86	41.55	1.18%	50,914
Sep 26, 2024	42.00	42.06	41.21	41.37	41.06	-1.43%	72,948
Sep 25, 2024	42.19	42.29	41.86	41.97	41.66	-0.52%	46,280
Sep 24, 2024	42.52	42.70	41.96	42.19	41.88	0.09%	50,544
Sep 23, 2024	41.69	42.42	41.69	42.15	41.84	0.26%	58,051
Sep 20, 2024	42.00	42.26	41.93	42.04	41.40	-0.17%	31,687
Sep 19, 2024	42.11	42.49	42.00	42.11	41.47	0.18%	67,735
Sep 18, 2024	41.94	42.46	41.90	42.03	41.40	0.25%	72,742
Sep 17, 2024	41.74	42.04	41.59	41.93	41.29	1.06%	52,355
Sep 16, 2024	41.02	41.77	41.02	41.49	40.86	1.77%	80,401
Sep 13, 2024	40.20	40.96	40.20	40.77	40.15	1.77%	65,037
Sep 12, 2024	39.35	40.26	39.35	40.06	39.45	2.46%	48,791
Sep 11, 2024	39.22	39.43	39.00	39.10	38.51	-0.91%	45,731
Sep 10, 2024	39.95	40.17	39.20	39.46	38.86	-1.47%	26,679
Sep 9, 2024	40.21	40.40	39.88	40.05	39.44	-0.35%	4,357
Sep 6, 2024	40.45	40.57	40.19	40.19	39.58	-0.59%	4,448
Sep 5, 2024	40.35	40.71	40.12	40.43	39.82	0.20%	16,858
Sep 4, 2024	40.86	40.86	40.35	40.35	39.74	-0.57%	5,081
Sep 3, 2024	40.82	40.82	40.18	40.58	39.97	-0.83%	8,920
Aug 30, 2024	40.75	40.92	40.53	40.92	40.30	0.57%	13,310
Aug 29, 2024	40.02	40.69	40.02	40.69	40.07	2.13%	7,190
Aug 28, 2024	39.75	39.88	39.66	39.84	39.24	-	16,901
Aug 27, 2024	40.43	40.43	39.84	39.84	39.24	-1.26%	11,811
Aug 26, 2024	40.59	40.59	40.34	40.35	39.74	0.82%	11,818
Aug 23, 2024	40.00	40.20	39.84	40.02	39.41	0.93%	13,777
Aug 22, 2024	39.75	39.92	39.65	39.65	39.05	-0.48%	29,415
Aug 21, 2024	39.77	40.00	39.77	39.84	39.24	0.10%	9,261
Aug 20, 2024	40.32	40.32	39.80	39.80	39.20	-0.80%	14,230
Aug 19, 2024	40.03	40.25	39.79	40.12	39.51	0.25%	14,303
Aug 16, 2024	39.77	40.16	39.62	40.02	39.41	1.34%	12,937
Aug 15, 2024	39.19	39.62	39.19	39.49	38.89	1.44%	13,420
Aug 14, 2024	38.88	39.10	38.55	38.93	38.34	-1.04%	39,004
Aug 13, 2024	39.78	39.78	39.10	39.34	38.09	-0.08%	13,396
Aug 12, 2024	39.50	39.65	39.21	39.37	38.12	-0.03%	14,923
Aug 9, 2024	39.64	39.64	39.19	39.38	38.13	0.10%	24,093
Aug 8, 2024	39.70	39.70	39.14	39.34	38.09	0.13%	33,775
Aug 7, 2024	39.29	39.56	39.24	39.29	38.04	1.34%	13,726
Aug 6, 2024	37.43	38.89	37.43	38.77	37.54	3.69%	23,445
Aug 5, 2024	38.23	38.23	36.71	37.39	36.20	-3.29%	35,181
Aug 2, 2024	40.44	40.44	37.89	38.66	37.43	-3.59%	33,776
Aug 1, 2024	40.77	40.77	39.99	40.10	38.82	-0.12%	27,437
Jul 31, 2024	40.53	40.53	39.67	40.15	38.87	1.11%	23,706
Jul 30, 2024	40.47	40.47	39.71	39.71	38.45	-0.80%	7,110
Jul 29, 2024	40.38	40.38	39.75	40.03	38.76	-0.62%	150,484
Jul 26, 2024	40.20	40.40	40.01	40.28	39.00	0.45%	15,266
Jul 25, 2024	40.15	40.59	40.01	40.10	38.82	-0.40%	13,203
Jul 24, 2024	41.00	41.01	40.16	40.26	38.98	-1.83%	14,101
Jul 23, 2024	41.30	41.68	41.01	41.01	39.71	-0.94%	9,260
Jul 22, 2024	41.10	41.53	41.07	41.40	40.08	0.98%	12,055
Jul 19, 2024	41.75	41.76	40.62	41.00	39.70	-2.40%	15,135
Jul 18, 2024	42.21	42.21	41.74	42.01	40.67	0.33%	3,728
Jul 17, 2024	41.91	42.50	41.63	41.87	40.54	-0.10%	12,560
Jul 16, 2024	41.60	41.92	41.48	41.91	40.58	1.11%	14,635
Jul 15, 2024	41.65	41.75	41.45	41.45	40.13	0.58%	8,639
Jul 12, 2024	41.62	41.62	40.90	41.21	39.90	-	8,750
Jul 11, 2024	41.30	41.57	40.60	41.21	39.90	1.43%	38,961
Jul 10, 2024	40.76	40.76	40.40	40.63	39.34	0.49%	14,624
Jul 9, 2024	40.24	40.63	40.15	40.43	39.14	0.40%	13,448
Jul 8, 2024	40.76	40.87	40.02	40.27	38.99	-1.56%	62,191
Jul 5, 2024	41.60	41.60	40.76	40.91	39.61	-1.47%	23,126
Jul 3, 2024	41.06	41.60	40.83	41.52	40.20	1.49%	15,390
Jul 2, 2024	41.03	41.27	40.80	40.91	39.61	-0.29%	37,031
Jul 1, 2024	41.54	41.54	40.97	41.03	39.72	-0.46%	21,961
Jun 28, 2024	41.49	41.49	40.69	41.22	39.91	-0.70%	95,620
Jun 27, 2024	39.41	41.61	39.41	41.51	40.19	4.80%	121,243
Jun 26, 2024	40.77	40.77	39.61	39.61	38.35	-2.88%	109,139
Jun 25, 2024	40.53	41.35	40.52	40.79	39.49	1.00%	36,955
Jun 24, 2024	39.87	40.58	39.87	40.38	39.10	1.18%	8,580
Jun 21, 2024	39.77	40.00	39.21	39.91	38.64	-1.04%	42,249
Jun 20, 2024	42.30	42.30	39.62	40.33	39.05	-5.33%	60,908
Jun 18, 2024	42.39	42.76	42.39	42.60	41.24	1.04%	12,911
Jun 17, 2024	41.75	42.34	41.75	42.16	40.82	0.98%	24,350
Jun 14, 2024	42.50	42.54	41.74	41.75	40.42	-1.07%	6,167
Jun 13, 2024	42.40	42.59	42.20	42.20	40.86	-0.64%	12,855
Jun 12, 2024	42.54	43.02	42.47	42.47	41.12	0.24%	21,488
Jun 11, 2024	42.57	42.85	42.03	42.37	41.02	-0.61%	20,762
Jun 10, 2024	42.03	42.93	42.03	42.63	41.27	1.11%	6,215
Jun 7, 2024	41.85	42.18	41.75	42.16	40.82	-0.07%	9,071
Jun 6, 2024	41.95	42.27	41.82	42.19	40.85	0.45%	22,783
Jun 5, 2024	41.97	42.36	41.75	42.00	40.66	0.55%	10,206
Jun 4, 2024	41.65	42.30	41.34	41.77	40.44	0.19%	29,766