EMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	10.67	10.70	10.59	10.64	10.55	-	168,225
Jun 18, 2026	10.56	10.70	10.56	10.64	10.55	0.85%	99,461
Jun 17, 2026	10.65	10.70	10.54	10.55	10.46	-0.94%	144,162
Jun 16, 2026	10.56	10.68	10.56	10.65	10.55	0.38%	135,523
Jun 15, 2026	10.66	10.68	10.55	10.61	10.52	0.38%	172,986
Jun 12, 2026	10.50	10.60	10.45	10.57	10.48	0.67%	103,198
Jun 11, 2026	10.44	10.53	10.41	10.50	10.41	1.35%	67,816
Jun 10, 2026	10.47	10.50	10.36	10.36	10.27	-0.96%	87,839
Jun 9, 2026	10.44	10.50	10.35	10.46	10.37	0.48%	235,814
Jun 8, 2026	10.41	10.52	10.37	10.41	10.32	0.48%	201,492
Jun 5, 2026	10.35	10.37	10.25	10.36	10.27	0.10%	135,738
Jun 4, 2026	10.35	10.42	10.33	10.35	10.26	-0.67%	269,947
Jun 3, 2026	10.46	10.57	10.35	10.42	10.33	-0.76%	234,652
Jun 2, 2026	10.56	10.60	10.45	10.50	10.41	-	256,447
Jun 1, 2026	10.67	10.79	10.48	10.50	10.41	-1.69%	244,209
May 29, 2026	10.80	10.80	10.63	10.68	10.58	-0.56%	174,232
May 28, 2026	10.69	10.75	10.62	10.74	10.64	0.75%	149,700
May 27, 2026	10.61	10.72	10.54	10.66	10.56	1.33%	255,688
May 26, 2026	10.45	10.53	10.43	10.52	10.43	0.96%	199,938
May 22, 2026	10.35	10.54	10.28	10.42	10.33	1.07%	96,767
May 21, 2026	10.28	10.33	10.25	10.31	10.22	-0.43%	177,083
May 20, 2026	10.33	10.53	10.25	10.45	10.26	1.36%	362,110
May 19, 2026	10.36	10.45	10.26	10.31	10.13	-1.06%	224,163
May 18, 2026	10.47	10.51	10.40	10.42	10.23	-0.57%	126,953
May 15, 2026	10.66	10.70	10.45	10.48	10.29	-1.78%	246,319
May 14, 2026	10.77	10.80	10.67	10.67	10.48	-0.74%	127,283
May 13, 2026	10.73	10.78	10.66	10.75	10.56	0.19%	179,054
May 12, 2026	10.70	10.75	10.63	10.73	10.54	0.37%	229,818
May 11, 2026	10.74	10.76	10.66	10.69	10.50	-0.19%	184,015
May 8, 2026	10.70	10.78	10.66	10.71	10.52	0.28%	152,187
May 7, 2026	10.80	10.81	10.66	10.68	10.49	-0.56%	290,984
May 6, 2026	10.85	10.85	10.64	10.74	10.55	0.47%	304,344
May 5, 2026	10.88	10.95	10.66	10.69	10.50	-1.57%	202,510
May 4, 2026	10.91	10.92	10.72	10.86	10.67	-0.73%	174,215
May 1, 2026	10.93	10.97	10.82	10.94	10.74	-	169,667
Apr 30, 2026	10.79	10.97	10.77	10.94	10.74	1.86%	226,223
Apr 29, 2026	10.74	10.77	10.60	10.74	10.55	-0.28%	299,262
Apr 28, 2026	10.83	10.85	10.71	10.77	10.58	-0.55%	234,549
Apr 27, 2026	10.76	10.83	10.68	10.83	10.64	0.84%	140,918
Apr 24, 2026	10.67	10.77	10.66	10.74	10.55	0.66%	120,577
Apr 23, 2026	10.76	10.79	10.66	10.67	10.48	-0.70%	235,534
Apr 22, 2026	10.89	11.03	10.77	10.84	10.55	0.09%	224,160
Apr 21, 2026	10.92	10.94	10.77	10.83	10.54	-0.46%	170,036
Apr 20, 2026	10.90	10.92	10.84	10.88	10.59	-0.18%	112,348
Apr 17, 2026	10.88	10.91	10.82	10.90	10.61	1.40%	145,280
Apr 16, 2026	10.77	10.84	10.73	10.75	10.46	0.28%	143,740
Apr 15, 2026	10.76	10.77	10.66	10.72	10.44	-0.28%	147,441
Apr 14, 2026	10.65	10.78	10.58	10.75	10.46	1.32%	261,197
Apr 13, 2026	10.45	10.62	10.12	10.61	10.33	1.63%	288,498
Apr 10, 2026	10.48	10.56	10.39	10.44	10.16	0.10%	320,277