EMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	44.86	45.37	44.51	45.00	45.00	1.37%	26,782
Dec 19, 2024	44.59	45.40	44.00	44.39	44.39	-0.11%	42,204
Dec 18, 2024	45.52	46.01	44.21	44.44	44.44	-2.14%	40,836
Dec 17, 2024	46.10	46.10	45.21	45.41	45.41	-1.24%	48,779
Dec 16, 2024	47.16	47.16	45.82	45.98	45.98	-2.02%	52,100
Dec 13, 2024	47.49	47.95	46.93	46.93	46.93	-0.51%	18,819
Dec 12, 2024	47.64	48.00	47.10	47.17	47.17	-0.92%	32,158
Dec 11, 2024	46.53	47.78	46.53	47.61	47.61	1.95%	29,851
Dec 10, 2024	48.02	48.67	46.55	46.70	46.70	-2.30%	56,541
Dec 9, 2024	49.37	49.49	47.76	47.80	47.80	-2.57%	51,065
Dec 6, 2024	49.37	49.81	48.72	49.06	49.06	-0.12%	60,392
Dec 5, 2024	48.04	49.16	47.89	49.12	49.12	2.34%	70,923
Dec 4, 2024	49.17	49.19	47.94	48.00	48.00	-2.39%	71,738
Dec 3, 2024	49.80	49.95	48.50	49.17	49.17	-1.27%	61,550
Dec 2, 2024	50.73	50.73	49.04	49.80	49.80	-1.37%	87,239
Nov 29, 2024	50.00	50.60	49.98	50.49	50.49	1.39%	51,174
Nov 27, 2024	49.21	49.92	49.11	49.80	49.80	1.67%	39,909
Nov 26, 2024	48.84	49.12	48.63	48.98	48.98	0.35%	31,626
Nov 25, 2024	49.79	49.80	48.46	48.81	48.81	-1.97%	50,978
Nov 22, 2024	49.22	49.90	49.22	49.79	49.79	1.16%	45,271
Nov 21, 2024	48.43	49.38	48.24	49.22	49.22	0.94%	53,177
Nov 20, 2024	48.49	48.87	48.02	48.76	48.44	0.56%	49,510
Nov 19, 2024	48.48	48.55	48.19	48.49	48.17	0.56%	30,486
Nov 18, 2024	47.97	48.55	47.84	48.22	47.90	0.98%	59,280
Nov 15, 2024	46.85	47.91	46.85	47.75	47.43	1.73%	63,346
Nov 14, 2024	46.76	47.02	46.50	46.94	46.63	0.64%	65,725
Nov 13, 2024	46.93	47.32	46.54	46.64	46.33	-0.21%	30,932
Nov 12, 2024	47.14	47.40	46.57	46.74	46.43	-0.15%	49,166
Nov 11, 2024	46.40	47.09	46.39	46.81	46.50	1.32%	43,136
Nov 8, 2024	46.40	46.47	45.77	46.20	45.89	-0.37%	25,423
Nov 7, 2024	46.32	46.64	45.81	46.37	46.06	0.37%	39,582
Nov 6, 2024	45.00	46.28	44.43	46.20	45.89	4.34%	70,790
Nov 5, 2024	43.62	44.46	43.62	44.28	43.99	1.82%	45,207
Nov 4, 2024	42.72	43.62	42.72	43.49	43.20	1.80%	30,618
Nov 1, 2024	43.15	43.43	42.54	42.72	42.44	0.47%	51,566
Oct 31, 2024	43.27	43.31	42.41	42.52	42.24	-1.16%	52,367
Oct 30, 2024	42.75	43.56	42.75	43.02	42.73	0.37%	44,461
Oct 29, 2024	43.35	43.48	42.86	42.86	42.58	-1.29%	43,066
Oct 28, 2024	43.77	43.78	43.39	43.42	43.13	-1.16%	51,483
Oct 25, 2024	44.40	44.40	43.59	43.93	43.64	-0.09%	35,201
Oct 24, 2024	43.80	44.18	43.80	43.97	43.68	-0.48%	30,083
Oct 23, 2024	44.53	44.57	43.91	44.18	43.56	-0.79%	28,326
Oct 22, 2024	44.18	44.65	44.16	44.53	43.90	0.68%	36,837
Oct 21, 2024	44.16	44.38	44.16	44.23	43.61	0.50%	33,355
Oct 18, 2024	43.62	44.07	43.36	44.01	43.39	0.66%	52,431
Oct 17, 2024	43.93	44.06	43.54	43.72	43.11	-0.25%	57,269
Oct 16, 2024	43.51	43.84	43.50	43.83	43.21	1.25%	40,225
Oct 15, 2024	43.75	43.75	43.29	43.29	42.68	-1.16%	34,202
Oct 14, 2024	44.16	44.27	43.51	43.80	43.18	-0.36%	37,954
Oct 11, 2024	43.64	44.10	43.35	43.96	43.34	0.43%	64,190
Oct 10, 2024	43.70	43.97	43.43	43.77	43.16	0.85%	34,953
Oct 9, 2024	42.62	43.40	42.36	43.40	42.79	1.81%	35,658
Oct 8, 2024	42.80	42.80	42.24	42.63	42.03	-0.42%	48,682
Oct 7, 2024	42.72	43.03	42.45	42.81	42.21	1.11%	66,470
Oct 4, 2024	42.17	42.43	42.07	42.34	41.75	0.98%	33,396
Oct 3, 2024	42.11	42.16	41.84	41.93	41.34	-0.26%	91,365
Oct 2, 2024	42.06	42.16	41.60	42.04	41.45	0.38%	67,624
Oct 1, 2024	42.32	42.47	41.85	41.88	41.29	-0.76%	73,130
Sep 30, 2024	41.54	42.22	41.54	42.20	41.61	0.81%	34,385
Sep 27, 2024	41.44	41.87	41.43	41.86	41.27	1.18%	50,914
Sep 26, 2024	42.00	42.06	41.21	41.37	40.79	-1.43%	72,948
Sep 25, 2024	42.19	42.29	41.86	41.97	41.38	-0.52%	46,280
Sep 24, 2024	42.52	42.70	41.96	42.19	41.60	0.09%	50,544
Sep 23, 2024	41.69	42.42	41.69	42.15	41.56	0.26%	58,051
Sep 20, 2024	42.00	42.26	41.93	42.04	41.13	-0.17%	31,687
Sep 19, 2024	42.11	42.49	42.00	42.11	41.20	0.18%	67,735
Sep 18, 2024	41.94	42.46	41.90	42.03	41.12	0.25%	72,742
Sep 17, 2024	41.74	42.04	41.59	41.93	41.02	1.06%	52,355
Sep 16, 2024	41.02	41.77	41.02	41.49	40.59	1.77%	80,401
Sep 13, 2024	40.20	40.96	40.20	40.77	39.89	1.77%	65,037
Sep 12, 2024	39.35	40.26	39.35	40.06	39.19	2.46%	48,791
Sep 11, 2024	39.22	39.43	39.00	39.10	38.25	-0.91%	45,731
Sep 10, 2024	39.95	40.17	39.20	39.46	38.60	-1.47%	26,679
Sep 9, 2024	40.21	40.40	39.88	40.05	39.18	-0.35%	4,357
Sep 6, 2024	40.45	40.57	40.19	40.19	39.32	-0.59%	4,448
Sep 5, 2024	40.35	40.71	40.12	40.43	39.55	0.20%	16,858
Sep 4, 2024	40.86	40.86	40.35	40.35	39.47	-0.57%	5,081
Sep 3, 2024	40.82	40.82	40.18	40.58	39.70	-0.83%	8,920
Aug 30, 2024	40.75	40.92	40.53	40.92	40.03	0.57%	13,310
Aug 29, 2024	40.02	40.69	40.02	40.69	39.81	2.13%	7,190
Aug 28, 2024	39.75	39.88	39.66	39.84	38.98	-	16,901
Aug 27, 2024	40.43	40.43	39.84	39.84	38.98	-1.26%	11,811
Aug 26, 2024	40.59	40.59	40.34	40.35	39.47	0.82%	11,818
Aug 23, 2024	40.00	40.20	39.84	40.02	39.15	0.93%	13,777
Aug 22, 2024	39.75	39.92	39.65	39.65	38.79	-0.48%	29,415
Aug 21, 2024	39.77	40.00	39.77	39.84	38.98	0.10%	9,261
Aug 20, 2024	40.32	40.32	39.80	39.80	38.94	-0.80%	14,230
Aug 19, 2024	40.03	40.25	39.79	40.12	39.25	0.25%	14,303
Aug 16, 2024	39.77	40.16	39.62	40.02	39.15	1.34%	12,937
Aug 15, 2024	39.19	39.62	39.19	39.49	38.63	1.44%	13,420
Aug 14, 2024	38.88	39.10	38.55	38.93	38.08	-1.04%	39,004
Aug 13, 2024	39.78	39.78	39.10	39.34	37.83	-0.08%	13,396
Aug 12, 2024	39.50	39.65	39.21	39.37	37.86	-0.03%	14,923
Aug 9, 2024	39.64	39.64	39.19	39.38	37.87	0.10%	24,093
Aug 8, 2024	39.70	39.70	39.14	39.34	37.83	0.13%	33,775
Aug 7, 2024	39.29	39.56	39.24	39.29	37.79	1.34%	13,726
Aug 6, 2024	37.43	38.89	37.43	38.77	37.29	3.69%	23,445
Aug 5, 2024	38.23	38.23	36.71	37.39	35.96	-3.29%	35,181
Aug 2, 2024	40.44	40.44	37.89	38.66	37.18	-3.59%	33,776
Aug 1, 2024	40.77	40.77	39.99	40.10	38.57	-0.12%	27,437