EMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	20.28	20.28	20.28	20.28	-	1.71%	1,693
Apr 23, 2026	20.18	20.18	19.73	19.94	19.94	-2.01%	29,628
Apr 22, 2026	20.12	20.50	19.96	20.35	20.35	2.42%	20,116
Apr 21, 2026	20.09	20.20	19.87	19.87	19.87	-1.24%	16,051
Apr 20, 2026	20.05	20.31	19.95	20.12	20.12	-0.25%	28,862
Apr 17, 2026	20.00	20.58	20.00	20.17	20.17	2.02%	31,316
Apr 16, 2026	19.67	19.97	19.61	19.77	19.77	0.61%	15,585
Apr 15, 2026	19.67	19.78	19.35	19.65	19.65	-0.51%	13,981
Apr 14, 2026	19.40	19.77	19.39	19.75	19.75	2.97%	31,037
Apr 13, 2026	18.87	19.24	18.59	19.18	19.18	1.00%	41,598
Apr 10, 2026	18.95	19.09	18.92	18.99	18.99	0.37%	15,874
Apr 9, 2026	18.60	19.24	18.60	18.92	18.92	0.21%	31,685
Apr 8, 2026	18.64	19.08	18.53	18.88	18.88	6.13%	66,595
Apr 7, 2026	17.82	17.90	17.59	17.79	17.79	0.34%	29,822
Apr 6, 2026	17.83	17.84	17.36	17.73	17.73	-0.06%	28,255
Apr 2, 2026	17.67	17.86	17.32	17.74	17.74	-1.22%	46,186
Apr 1, 2026	17.75	18.09	17.71	17.96	17.96	2.69%	78,062
Mar 31, 2026	16.95	17.67	16.88	17.49	17.49	4.67%	68,932
Mar 30, 2026	17.07	17.18	16.67	16.71	16.71	-1.53%	49,834
Mar 27, 2026	16.95	17.20	16.84	16.97	16.97	-0.06%	101,810
Mar 26, 2026	17.42	17.56	16.95	16.98	16.98	-4.77%	120,532
Mar 25, 2026	17.81	18.49	17.78	17.83	17.83	1.77%	37,387
Mar 24, 2026	17.40	17.85	17.38	17.52	17.52	-2.29%	34,207
Mar 23, 2026	17.59	18.18	17.59	17.93	17.71	2.57%	91,869
Mar 20, 2026	18.02	18.03	17.40	17.48	17.27	-3.64%	70,427
Mar 19, 2026	17.91	18.24	17.75	18.14	17.92	-0.87%	45,851
Mar 18, 2026	18.51	18.63	18.24	18.30	18.08	-1.82%	207,041
Mar 17, 2026	18.74	18.80	18.47	18.64	18.41	0.54%	31,732
Mar 16, 2026	18.28	18.78	18.28	18.54	18.31	2.60%	52,823
Mar 13, 2026	18.21	18.45	18.02	18.07	17.85	-0.61%	67,660
Mar 12, 2026	18.72	18.78	18.18	18.18	17.96	-4.06%	79,431
Mar 11, 2026	18.92	19.18	18.84	18.95	18.72	0.05%	31,237
Mar 10, 2026	18.85	19.23	18.66	18.94	18.71	1.18%	55,180
Mar 9, 2026	18.71	18.75	18.45	18.72	18.49	-0.85%	45,179
Mar 6, 2026	18.63	18.88	18.57	18.88	18.65	0.59%	34,856
Mar 5, 2026	18.99	19.10	18.62	18.77	18.54	-2.49%	125,827
Mar 4, 2026	19.06	19.35	19.00	19.25	19.01	0.73%	75,409
Mar 3, 2026	19.51	19.61	18.81	19.11	18.88	-5.86%	156,494
Mar 2, 2026	20.30	20.57	20.18	20.30	20.05	-2.40%	81,786
Feb 27, 2026	20.75	20.92	20.63	20.80	20.54	0.05%	36,785
Feb 26, 2026	21.05	21.05	20.61	20.79	20.53	-1.05%	64,547
Feb 25, 2026	21.08	21.20	20.86	21.01	20.75	0.77%	68,333
Feb 24, 2026	20.69	21.03	20.59	20.85	20.59	1.37%	84,343
Feb 23, 2026	20.77	20.90	20.55	20.57	20.32	-0.83%	65,221
Feb 20, 2026	20.43	20.74	20.33	20.74	20.49	2.27%	59,407
Feb 19, 2026	20.35	20.35	20.02	20.28	20.03	-0.25%	31,756
Feb 18, 2026	20.31	20.42	20.26	20.33	20.08	0.54%	58,500
Feb 17, 2026	20.20	20.29	19.92	20.22	19.97	-	56,143
Feb 13, 2026	20.23	20.27	19.96	20.22	19.97	-0.25%	79,331
Feb 12, 2026	20.29	20.53	20.05	20.27	20.02	-0.10%	49,766