EMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.56	10.60	10.45	10.50	10.50	-	256,447
Jun 1, 2026	10.67	10.79	10.48	10.50	10.50	-1.69%	244,209
May 29, 2026	10.80	10.80	10.63	10.68	10.68	-0.56%	172,982
May 28, 2026	10.69	10.75	10.62	10.74	10.74	0.75%	149,700
May 27, 2026	10.61	10.72	10.54	10.66	10.66	1.33%	255,688
May 26, 2026	10.45	10.53	10.43	10.52	10.52	0.96%	199,938
May 22, 2026	10.35	10.54	10.28	10.42	10.42	1.07%	96,767
May 21, 2026	10.28	10.33	10.25	10.31	10.31	-0.43%	177,083
May 20, 2026	10.33	10.53	10.25	10.45	10.36	1.36%	362,110
May 19, 2026	10.36	10.45	10.26	10.31	10.22	-1.06%	224,163
May 18, 2026	10.47	10.51	10.40	10.42	10.33	-0.57%	126,953
May 15, 2026	10.66	10.70	10.45	10.48	10.38	-1.78%	246,319
May 14, 2026	10.77	10.80	10.67	10.67	10.57	-0.74%	127,283
May 13, 2026	10.73	10.78	10.66	10.75	10.65	0.19%	179,054
May 12, 2026	10.70	10.75	10.63	10.73	10.63	0.37%	229,818
May 11, 2026	10.74	10.76	10.66	10.69	10.59	-0.19%	184,015
May 8, 2026	10.70	10.78	10.66	10.71	10.61	0.28%	152,187
May 7, 2026	10.80	10.81	10.66	10.68	10.58	-0.56%	290,984
May 6, 2026	10.85	10.85	10.64	10.74	10.64	0.47%	304,344
May 5, 2026	10.88	10.95	10.66	10.69	10.59	-1.57%	202,510
May 4, 2026	10.91	10.92	10.72	10.86	10.76	-0.73%	174,215
May 1, 2026	10.93	10.97	10.82	10.94	10.84	-	169,667
Apr 30, 2026	10.79	10.97	10.77	10.94	10.84	1.86%	226,223
Apr 29, 2026	10.74	10.77	10.60	10.74	10.64	-0.28%	299,262
Apr 28, 2026	10.83	10.85	10.71	10.77	10.67	-0.55%	234,549
Apr 27, 2026	10.76	10.83	10.68	10.83	10.73	0.84%	140,918
Apr 24, 2026	10.67	10.77	10.66	10.74	10.64	0.66%	120,577
Apr 23, 2026	10.76	10.79	10.66	10.67	10.57	-0.70%	235,534
Apr 22, 2026	10.89	11.03	10.77	10.84	10.65	0.09%	224,160
Apr 21, 2026	10.92	10.94	10.77	10.83	10.64	-0.46%	170,036
Apr 20, 2026	10.90	10.92	10.84	10.88	10.69	-0.18%	112,348
Apr 17, 2026	10.88	10.91	10.82	10.90	10.71	1.40%	145,280
Apr 16, 2026	10.77	10.84	10.73	10.75	10.56	0.28%	143,740
Apr 15, 2026	10.76	10.77	10.66	10.72	10.53	-0.28%	147,441
Apr 14, 2026	10.65	10.78	10.58	10.75	10.56	1.32%	261,197
Apr 13, 2026	10.45	10.62	10.12	10.61	10.42	1.63%	288,498
Apr 10, 2026	10.48	10.56	10.39	10.44	10.25	0.10%	320,277
Apr 9, 2026	10.36	10.44	10.26	10.43	10.24	0.97%	145,300
Apr 8, 2026	10.26	10.37	10.23	10.33	10.15	2.58%	262,648
Apr 7, 2026	9.88	10.10	9.86	10.07	9.89	1.21%	173,431
Apr 6, 2026	9.92	10.04	9.80	9.95	9.77	0.81%	201,715
Apr 2, 2026	9.86	9.92	9.72	9.87	9.69	-0.50%	181,491
Apr 1, 2026	9.86	10.02	9.86	9.92	9.74	1.02%	277,585
Mar 31, 2026	9.70	9.90	9.64	9.82	9.65	2.08%	427,110
Mar 30, 2026	9.68	9.85	9.60	9.62	9.45	-0.41%	563,718
Mar 27, 2026	9.92	9.92	9.64	9.66	9.49	-2.52%	404,977
Mar 26, 2026	10.07	10.10	9.87	9.91	9.73	-1.69%	214,754
Mar 25, 2026	10.05	10.15	10.01	10.08	9.90	0.80%	228,870
Mar 24, 2026	10.06	10.10	9.91	10.00	9.82	-0.84%	483,707
Mar 23, 2026	10.09	10.24	10.08	10.18	9.91	1.50%	160,261