EMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	23.55	23.86	22.77	23.07	23.07	-5.61%	15,571
Jun 22, 2026	24.45	24.70	24.22	24.68	24.44	1.94%	53,156
Jun 18, 2026	24.50	24.69	24.12	24.21	23.97	1.21%	25,087
Jun 17, 2026	24.20	24.20	23.83	23.92	23.69	0.17%	19,771
Jun 16, 2026	24.17	24.34	23.63	23.88	23.65	-1.16%	24,753
Jun 15, 2026	24.31	24.45	23.82	24.16	23.93	2.33%	20,626
Jun 12, 2026	23.13	23.76	23.13	23.61	23.38	2.21%	23,673
Jun 11, 2026	22.39	23.20	22.08	23.10	22.88	3.96%	40,611
Jun 10, 2026	22.19	23.54	22.13	22.22	22.00	-0.22%	26,170
Jun 9, 2026	22.79	23.49	21.91	22.27	22.05	-0.31%	30,157
Jun 8, 2026	22.71	22.94	22.13	22.34	22.12	-0.67%	32,983
Jun 5, 2026	22.95	23.08	21.91	22.49	22.27	-4.54%	104,974
Jun 4, 2026	23.35	23.66	23.28	23.56	23.33	-0.93%	59,550
Jun 3, 2026	24.15	24.25	23.62	23.78	23.55	-1.78%	42,827
Jun 2, 2026	24.25	24.37	23.97	24.21	23.97	0.67%	27,173
Jun 1, 2026	23.43	24.25	23.31	24.05	23.82	3.40%	56,527
May 29, 2026	23.41	23.97	22.98	23.26	23.03	-0.17%	26,600
May 28, 2026	22.94	23.40	22.75	23.30	23.07	1.44%	23,242
May 27, 2026	22.99	23.25	22.80	22.97	22.75	0.70%	23,294
May 26, 2026	22.39	22.98	22.22	22.81	22.59	4.16%	63,871
May 22, 2026	21.98	22.10	21.60	21.90	21.69	0.18%	38,244
May 21, 2026	21.85	22.20	21.04	21.86	21.65	0.14%	57,731
May 20, 2026	21.64	22.00	21.39	21.83	21.62	0.46%	35,899
May 19, 2026	21.51	22.02	21.21	21.73	21.52	-0.28%	46,954
May 18, 2026	22.25	22.25	21.65	21.79	21.58	-0.46%	105,416
May 15, 2026	22.18	22.18	21.77	21.89	21.68	-3.36%	31,319
May 14, 2026	22.38	22.71	22.28	22.65	22.43	0.80%	39,014
May 13, 2026	22.19	22.67	22.05	22.47	22.25	2.74%	55,776
May 12, 2026	22.25	22.75	21.78	21.87	21.66	-2.71%	29,415
May 11, 2026	22.53	22.56	22.36	22.48	22.26	-0.40%	17,523
May 8, 2026	22.27	22.57	22.21	22.57	22.35	2.64%	30,330
May 7, 2026	22.11	22.25	21.80	21.99	21.78	-0.59%	51,567
May 6, 2026	21.47	22.24	21.43	22.12	21.90	3.32%	36,592
May 5, 2026	20.91	21.63	20.78	21.41	21.20	3.28%	132,992
May 4, 2026	20.82	20.99	20.64	20.73	20.53	0.14%	19,737
May 1, 2026	20.62	20.96	20.40	20.70	20.50	0.39%	24,480
Apr 30, 2026	20.48	20.66	20.26	20.62	20.42	1.73%	21,794
Apr 29, 2026	20.39	20.53	20.11	20.27	20.07	-	36,983
Apr 28, 2026	20.22	20.51	20.15	20.27	20.07	-0.54%	18,527
Apr 27, 2026	20.51	20.61	20.26	20.38	20.18	-0.15%	20,913
Apr 24, 2026	20.28	20.49	20.20	20.41	20.21	2.36%	64,996
Apr 23, 2026	20.18	20.18	19.73	19.94	19.75	-2.01%	29,628
Apr 22, 2026	20.12	20.50	19.96	20.35	20.15	2.42%	20,156
Apr 21, 2026	20.09	20.20	19.87	19.87	19.68	-1.24%	16,051
Apr 20, 2026	20.05	20.31	19.95	20.12	19.92	-0.25%	28,862
Apr 17, 2026	20.00	20.58	20.00	20.17	19.97	2.02%	31,317
Apr 16, 2026	19.67	19.97	19.61	19.77	19.58	0.61%	15,585
Apr 15, 2026	19.67	19.78	19.35	19.65	19.46	-0.51%	13,981
Apr 14, 2026	19.40	19.77	19.39	19.75	19.56	2.97%	31,037
Apr 13, 2026	18.87	19.24	18.59	19.18	18.99	1.00%	41,608