EMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	22.57	22.74	22.38	22.47	22.47	1.22%	24,406
Oct 1, 2026	22.45	22.68	21.98	22.20	22.20	-0.25%	25,317
Sep 30, 2026	22.50	22.69	21.73	22.26	22.26	-0.65%	39,932
Sep 29, 2026	22.49	22.49	22.18	22.40	22.40	0.72%	48,634
Sep 28, 2026	22.08	22.37	21.90	22.24	22.24	-0.18%	36,501
Sep 25, 2026	22.40	22.40	22.18	22.28	22.28	0.41%	26,969
Sep 24, 2026	22.44	22.44	21.99	22.19	22.19	-1.47%	47,184
Sep 23, 2026	22.89	23.16	22.48	22.52	22.52	-1.66%	27,203
Sep 22, 2026	23.05	23.26	23.05	23.14	22.90	0.35%	14,603
Sep 21, 2026	22.79	23.10	22.72	23.06	22.82	3.36%	24,898
Sep 18, 2026	22.27	22.78	22.18	22.31	22.08	0.04%	32,717
Sep 17, 2026	22.35	22.42	21.98	22.30	22.07	1.59%	21,551
Sep 16, 2026	22.16	22.25	21.89	21.95	21.72	0.14%	40,352
Sep 15, 2026	22.06	22.66	21.86	21.92	21.69	-0.45%	13,139
Sep 14, 2026	22.25	22.25	21.91	22.02	21.79	-2.57%	22,158
Sep 11, 2026	22.84	23.01	22.48	22.60	22.37	0.76%	30,636
Sep 10, 2026	22.53	22.97	22.40	22.43	22.20	-2.35%	15,891
Sep 9, 2026	22.98	23.11	22.83	22.97	22.73	-0.22%	18,112
Sep 8, 2026	23.09	23.15	22.84	23.02	22.78	0.09%	9,643
Sep 4, 2026	22.69	23.05	22.64	23.00	22.76	1.81%	34,649
Sep 3, 2026	22.61	22.88	22.42	22.59	22.36	-0.04%	33,413
Sep 2, 2026	22.42	22.69	22.41	22.60	22.37	0.62%	14,781
Sep 1, 2026	22.40	22.85	22.34	22.46	22.23	0.04%	59,732
Aug 31, 2026	22.63	22.83	22.17	22.45	22.22	-1.19%	29,337
Aug 28, 2026	22.73	22.99	22.23	22.72	22.48	0.22%	32,595
Aug 27, 2026	22.70	22.76	22.56	22.67	22.43	0.67%	26,597
Aug 26, 2026	22.46	22.74	22.36	22.52	22.29	0.36%	29,964
Aug 25, 2026	22.31	22.53	22.14	22.44	22.21	1.95%	22,676
Aug 24, 2026	22.09	22.51	21.83	22.01	21.78	-1.21%	44,589
Aug 21, 2026	22.33	22.53	21.93	22.28	22.05	1.09%	27,137
Aug 20, 2026	22.07	22.15	21.81	22.04	21.81	0.05%	18,208
Aug 19, 2026	22.18	22.25	21.86	22.03	21.80	1.43%	37,227
Aug 18, 2026	22.05	22.05	21.66	21.72	21.49	-3.55%	55,865
Aug 17, 2026	22.49	22.75	22.27	22.52	22.29	1.28%	27,455
Aug 14, 2026	22.24	22.60	22.14	22.24	22.00	0.25%	15,757
Aug 13, 2026	22.25	22.51	22.08	22.18	21.95	-	24,615
Aug 12, 2026	22.15	22.31	22.11	22.18	21.95	2.02%	17,099
Aug 11, 2026	21.79	21.91	21.64	21.74	21.51	0.28%	9,083
Aug 10, 2026	21.68	21.99	21.29	21.68	21.46	-0.69%	16,174
Aug 7, 2026	21.91	22.06	21.62	21.83	21.60	0.69%	11,532
Aug 6, 2026	21.67	22.29	21.41	21.68	21.46	-1.19%	45,125
Aug 5, 2026	22.18	22.20	21.82	21.94	21.71	-0.95%	30,593
Aug 4, 2026	21.77	22.22	21.60	22.15	21.92	3.50%	31,597
Aug 3, 2026	21.02	21.66	20.82	21.40	21.18	0.99%	47,811
Jul 31, 2026	21.30	21.67	20.81	21.19	20.97	1.68%	29,913
Jul 30, 2026	20.46	20.90	20.05	20.84	20.62	4.46%	48,990
Jul 29, 2026	20.29	20.66	19.91	19.95	19.74	-2.21%	65,606
Jul 28, 2026	20.40	20.66	20.28	20.40	20.19	-2.16%	37,992
Jul 27, 2026	21.23	21.25	20.61	20.85	20.63	-0.86%	93,014
Jul 24, 2026	21.27	21.33	20.91	21.03	20.81	-1.27%	71,967