EMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.51	10.55	10.43	10.47	10.47	-0.38%	155,339
Jul 30, 2026	10.43	10.58	10.42	10.51	10.51	0.77%	122,647
Jul 29, 2026	10.54	10.56	10.42	10.43	10.43	-1.04%	140,183
Jul 28, 2026	10.56	10.57	10.44	10.54	10.54	-0.28%	147,175
Jul 27, 2026	10.54	10.59	10.47	10.57	10.57	0.96%	192,492
Jul 24, 2026	10.49	10.58	10.43	10.47	10.47	-0.14%	156,758
Jul 23, 2026	10.63	10.66	10.52	10.58	10.49	-0.75%	182,092
Jul 22, 2026	10.69	10.70	10.63	10.66	10.56	-0.28%	145,406
Jul 21, 2026	10.70	10.73	10.65	10.69	10.59	0.56%	245,710
Jul 20, 2026	10.66	10.70	10.61	10.63	10.53	-0.09%	175,788
Jul 17, 2026	10.63	10.69	10.60	10.64	10.54	-0.56%	407,445
Jul 16, 2026	10.70	10.74	10.60	10.70	10.60	0.09%	202,393
Jul 15, 2026	10.77	10.82	10.64	10.69	10.59	-0.28%	213,143
Jul 14, 2026	10.63	10.78	10.63	10.72	10.62	0.85%	194,495
Jul 13, 2026	10.68	10.75	10.61	10.63	10.53	-0.56%	154,048
Jul 10, 2026	10.70	10.73	10.61	10.69	10.59	0.19%	209,386
Jul 9, 2026	10.70	10.73	10.61	10.67	10.57	0.28%	167,325
Jul 8, 2026	10.70	10.78	10.60	10.64	10.54	-1.21%	209,918
Jul 7, 2026	10.68	10.82	10.60	10.77	10.67	0.75%	223,501
Jul 6, 2026	10.80	10.84	10.68	10.69	10.59	-0.83%	165,103
Jul 2, 2026	10.71	10.83	10.71	10.78	10.68	0.75%	90,260
Jul 1, 2026	10.76	10.82	10.68	10.70	10.60	-0.37%	170,685
Jun 30, 2026	10.85	10.85	10.65	10.74	10.64	-0.56%	268,196
Jun 29, 2026	10.74	10.80	10.70	10.80	10.70	0.75%	207,290
Jun 26, 2026	10.62	10.74	10.56	10.72	10.62	1.04%	180,759
Jun 25, 2026	10.56	10.65	10.50	10.61	10.51	0.86%	140,347
Jun 24, 2026	10.57	10.60	10.47	10.52	10.43	-0.38%	104,039
Jun 23, 2026	10.53	10.57	10.49	10.56	10.47	0.14%	141,755
Jun 22, 2026	10.67	10.70	10.59	10.64	10.45	-	168,225
Jun 18, 2026	10.56	10.70	10.56	10.64	10.45	0.85%	99,461
Jun 17, 2026	10.65	10.70	10.54	10.55	10.36	-0.94%	144,162
Jun 16, 2026	10.56	10.68	10.56	10.65	10.46	0.38%	135,523
Jun 15, 2026	10.66	10.68	10.55	10.61	10.42	0.38%	172,986
Jun 12, 2026	10.50	10.60	10.45	10.57	10.38	0.67%	103,198
Jun 11, 2026	10.44	10.53	10.41	10.50	10.31	1.35%	67,816
Jun 10, 2026	10.47	10.50	10.36	10.36	10.18	-0.96%	87,839
Jun 9, 2026	10.44	10.50	10.35	10.46	10.27	0.48%	235,814
Jun 8, 2026	10.41	10.52	10.37	10.41	10.22	0.48%	201,492
Jun 5, 2026	10.35	10.37	10.25	10.36	10.18	0.10%	135,738
Jun 4, 2026	10.35	10.42	10.33	10.35	10.17	-0.67%	269,947
Jun 3, 2026	10.46	10.57	10.35	10.42	10.23	-0.76%	234,652
Jun 2, 2026	10.56	10.60	10.45	10.50	10.31	-	256,447
Jun 1, 2026	10.67	10.79	10.48	10.50	10.31	-1.69%	244,209
May 29, 2026	10.80	10.80	10.63	10.68	10.49	-0.56%	174,232
May 28, 2026	10.69	10.75	10.62	10.74	10.55	0.75%	149,700
May 27, 2026	10.61	10.72	10.54	10.66	10.47	1.33%	255,688
May 26, 2026	10.45	10.53	10.43	10.52	10.33	0.96%	199,938
May 22, 2026	10.35	10.54	10.28	10.42	10.23	1.07%	96,767
May 21, 2026	10.28	10.33	10.25	10.31	10.13	-0.43%	177,083
May 20, 2026	10.33	10.53	10.25	10.45	10.17	1.36%	362,110