EMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.30	21.67	20.81	21.19	21.19	1.68%	29,913
Jul 30, 2026	20.46	20.90	20.05	20.84	20.84	4.46%	48,934
Jul 29, 2026	20.29	20.66	19.91	19.95	19.95	-2.21%	65,606
Jul 28, 2026	20.40	20.66	20.28	20.40	20.40	-2.16%	37,991
Jul 27, 2026	21.23	21.25	20.61	20.85	20.85	-0.86%	93,014
Jul 24, 2026	21.27	21.33	20.91	21.03	21.03	-1.27%	71,967
Jul 23, 2026	21.25	21.58	21.10	21.30	21.30	-0.47%	31,939
Jul 22, 2026	21.29	21.73	21.29	21.40	21.40	-0.70%	12,238
Jul 21, 2026	21.42	21.70	21.42	21.55	21.55	2.28%	71,572
Jul 20, 2026	21.21	21.45	21.01	21.07	21.07	-	54,539
Jul 17, 2026	20.99	21.70	20.77	21.07	21.07	-2.32%	24,295
Jul 16, 2026	21.77	22.04	21.50	21.57	21.57	-3.01%	38,024
Jul 15, 2026	22.19	22.52	21.87	22.24	22.24	0.95%	19,437
Jul 14, 2026	22.08	22.18	22.00	22.03	22.03	0.73%	18,726
Jul 13, 2026	22.39	22.44	21.78	21.87	21.87	-3.70%	28,948
Jul 10, 2026	22.79	22.93	22.60	22.71	22.71	-0.04%	18,283
Jul 9, 2026	22.90	23.16	22.61	22.72	22.72	0.40%	31,365
Jul 8, 2026	22.27	22.77	22.18	22.63	22.63	1.12%	23,308
Jul 7, 2026	22.78	22.83	22.30	22.38	22.38	-2.95%	31,940
Jul 6, 2026	22.55	23.52	22.29	23.06	23.06	3.36%	58,507
Jul 2, 2026	22.81	22.95	22.25	22.31	22.31	-1.85%	20,646
Jul 1, 2026	23.02	23.39	22.58	22.73	22.73	-2.11%	66,116
Jun 30, 2026	23.03	23.30	23.00	23.22	23.22	1.66%	38,552
Jun 29, 2026	22.51	23.30	22.51	22.84	22.84	1.78%	55,716
Jun 26, 2026	22.42	23.98	22.38	22.44	22.44	-2.14%	35,520
Jun 25, 2026	23.57	23.70	22.83	22.93	22.93	0.39%	45,406
Jun 24, 2026	23.13	24.52	22.80	22.84	22.84	-1.00%	14,223
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