EMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	22.84	23.01	22.48	22.60	22.60	0.76%	30,635
Sep 10, 2026	22.53	22.97	22.40	22.43	22.43	-2.35%	15,891
Sep 9, 2026	22.98	23.11	22.83	22.97	22.97	-0.22%	18,112
Sep 8, 2026	23.09	23.15	22.84	23.02	23.02	0.09%	9,639
Sep 4, 2026	22.69	23.05	22.64	23.00	23.00	1.81%	34,648
Sep 3, 2026	22.61	22.88	22.42	22.59	22.59	-0.04%	33,413
Sep 2, 2026	22.42	22.69	22.41	22.60	22.60	0.62%	14,781
Sep 1, 2026	22.40	22.85	22.34	22.46	22.46	0.04%	59,716
Aug 31, 2026	22.63	22.83	22.17	22.45	22.45	-1.19%	29,326
Aug 28, 2026	22.73	22.99	22.23	22.72	22.72	0.22%	32,594
Aug 27, 2026	22.70	22.76	22.56	22.67	22.67	0.67%	26,597
Aug 26, 2026	22.46	22.74	22.36	22.52	22.52	0.36%	29,853
Aug 25, 2026	22.31	22.53	22.14	22.44	22.44	1.95%	22,675
Aug 24, 2026	22.09	22.51	21.83	22.01	22.01	-1.21%	44,588
Aug 21, 2026	22.33	22.53	21.93	22.28	22.28	1.09%	27,137
Aug 20, 2026	22.07	22.15	21.81	22.04	22.04	0.05%	18,207
Aug 19, 2026	22.18	22.25	21.86	22.03	22.03	1.43%	37,227
Aug 18, 2026	22.05	22.05	21.66	21.72	21.72	-3.55%	55,865
Aug 17, 2026	22.49	22.75	22.27	22.52	22.52	1.28%	27,444
Aug 14, 2026	22.24	22.60	22.14	22.24	22.24	0.25%	15,757
Aug 13, 2026	22.25	22.51	22.08	22.18	22.18	-	24,614
Aug 12, 2026	22.15	22.31	22.11	22.18	22.18	2.02%	17,099
Aug 11, 2026	21.79	21.91	21.64	21.74	21.74	0.28%	9,083
Aug 10, 2026	21.68	21.99	21.29	21.68	21.68	-0.69%	16,173
Aug 7, 2026	21.91	22.06	21.62	21.83	21.83	0.69%	11,532
Aug 6, 2026	21.67	22.29	21.41	21.68	21.68	-1.19%	45,125
Aug 5, 2026	22.18	22.20	21.82	21.94	21.94	-0.95%	30,592
Aug 4, 2026	21.77	22.22	21.60	22.15	22.15	3.50%	31,597
Aug 3, 2026	21.02	21.66	20.82	21.40	21.40	0.99%	47,811
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