EMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	21.02	21.02	20.34	20.44	20.44	-1.06%	146,331
Nov 10, 2026	20.45	20.70	20.21	20.66	20.66	0.15%	14,602
Nov 9, 2026	20.32	20.68	20.28	20.63	20.63	3.00%	30,792
Nov 6, 2026	20.08	20.45	19.85	20.03	20.03	2.56%	23,604
Nov 5, 2026	20.23	20.23	19.53	19.53	19.53	-5.06%	25,107
Nov 4, 2026	20.75	20.82	20.55	20.57	20.57	0.60%	11,790
Nov 3, 2026	20.72	20.74	20.43	20.45	20.45	-0.93%	18,824
Nov 2, 2026	21.09	21.21	20.56	20.64	20.64	-0.15%	24,291
Oct 30, 2026	20.74	20.98	20.39	20.67	20.67	-1.99%	18,986
Oct 29, 2026	21.00	21.21	20.90	21.09	21.09	-0.75%	16,083
Oct 28, 2026	21.12	21.34	20.98	21.25	21.25	1.29%	20,303
Oct 27, 2026	20.91	21.00	20.80	20.98	20.98	0.72%	13,445
Oct 26, 2026	20.82	20.99	20.68	20.83	20.83	-0.33%	13,045
Oct 23, 2026	20.90	21.19	20.60	20.90	20.90	0.58%	13,314
Oct 22, 2026	20.96	21.14	20.78	20.78	20.78	-3.12%	7,166
Oct 21, 2026	21.50	21.52	21.03	21.45	21.45	0.56%	12,481
Oct 20, 2026	21.10	21.47	21.10	21.33	21.33	0.19%	17,297
Oct 19, 2026	21.50	21.50	21.21	21.29	21.29	0.42%	23,355
Oct 16, 2026	21.22	21.62	21.10	21.20	21.20	-	23,118
Oct 15, 2026	21.37	21.67	20.83	21.20	21.20	-2.30%	24,295
Oct 14, 2026	21.42	21.78	21.42	21.70	21.70	-0.23%	28,828
Oct 13, 2026	21.91	21.97	21.68	21.75	21.75	-1.94%	7,640
Oct 12, 2026	22.27	22.57	22.12	22.18	22.18	-0.76%	16,724
Oct 9, 2026	22.45	22.45	22.06	22.35	22.35	0.72%	20,207
Oct 8, 2026	22.25	22.41	21.68	22.19	22.19	-0.98%	17,291
Oct 7, 2026	22.69	22.69	22.19	22.41	22.41	-2.01%	46,054
Oct 6, 2026	22.91	22.96	22.62	22.87	22.87	0.40%	16,255
Oct 5, 2026	22.85	22.93	22.67	22.78	22.78	1.38%	12,639
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