EMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	42.18	42.18	41.76	42.15	42.15	0.31%	149,002
Nov 4, 2025	42.50	42.61	41.79	42.02	42.02	-1.13%	82,930
Nov 3, 2025	42.89	42.89	42.32	42.50	42.50	-0.14%	79,973
Oct 31, 2025	42.60	42.65	42.33	42.56	42.56	0.28%	70,678
Oct 30, 2025	42.54	42.71	42.30	42.44	42.44	-0.38%	53,414
Oct 29, 2025	43.17	43.50	42.56	42.60	42.60	-1.32%	73,658
Oct 28, 2025	43.55	43.55	42.93	43.17	43.17	-0.18%	46,648
Oct 27, 2025	42.92	43.36	42.85	43.25	43.25	0.77%	78,700
Oct 24, 2025	42.82	43.30	42.61	42.92	42.92	-0.67%	82,506
Oct 23, 2025	43.40	43.75	43.00	43.21	42.85	0.54%	108,951
Oct 22, 2025	42.43	43.00	42.28	42.98	42.62	1.58%	96,244
Oct 21, 2025	42.45	42.62	42.25	42.31	41.96	-0.02%	69,215
Oct 20, 2025	42.52	42.52	42.10	42.32	41.97	0.36%	62,739
Oct 17, 2025	42.00	42.44	41.88	42.17	41.82	-	63,122
Oct 16, 2025	43.50	43.93	41.88	42.17	41.82	-2.11%	80,628
Oct 15, 2025	43.14	43.48	42.60	43.08	42.72	0.37%	42,028
Oct 14, 2025	43.35	43.46	42.41	42.92	42.56	-0.67%	58,656
Oct 13, 2025	42.58	43.23	42.36	43.21	42.85	2.32%	97,440
Oct 10, 2025	43.49	43.57	42.05	42.23	41.88	-2.47%	110,682
Oct 9, 2025	44.49	44.49	43.30	43.30	42.94	-2.01%	163,998
Oct 8, 2025	45.03	45.03	44.10	44.19	43.82	-0.27%	79,085
Oct 7, 2025	44.58	44.72	44.07	44.31	43.94	-0.36%	186,211
Oct 6, 2025	44.62	44.86	43.93	44.47	44.10	-0.34%	127,539
Oct 3, 2025	44.27	45.68	44.27	44.62	44.25	0.61%	90,614
Oct 2, 2025	44.79	44.92	43.94	44.35	43.98	-1.03%	179,327
Oct 1, 2025	44.96	44.96	44.68	44.81	44.44	-0.24%	69,290
Sep 30, 2025	45.44	45.44	44.68	44.92	44.55	-0.80%	64,900
Sep 29, 2025	45.54	45.59	44.76	45.28	44.90	0.27%	111,490
Sep 26, 2025	44.80	45.90	44.80	45.16	44.78	0.80%	64,428
Sep 25, 2025	44.40	45.42	44.40	44.80	44.43	0.97%	176,994
Sep 24, 2025	44.24	45.00	44.20	44.37	44.00	0.16%	83,132
Sep 23, 2025	44.78	45.25	44.29	44.30	43.93	-1.18%	87,032
Sep 22, 2025	45.50	45.61	44.74	44.83	44.10	-1.90%	89,912
Sep 19, 2025	46.10	46.34	45.56	45.70	44.96	-0.82%	69,380
Sep 18, 2025	46.21	46.97	45.95	46.08	45.33	0.13%	88,676
Sep 17, 2025	46.45	46.89	45.82	46.02	45.27	-0.99%	78,244
Sep 16, 2025	46.93	47.20	46.25	46.48	45.72	-0.30%	53,431
Sep 15, 2025	46.48	47.00	46.48	46.62	45.86	0.30%	69,508
Sep 12, 2025	46.25	46.60	45.80	46.48	45.72	0.41%	202,191
Sep 11, 2025	47.01	47.15	46.03	46.29	45.53	-1.54%	152,056
Sep 10, 2025	46.93	47.51	46.85	47.01	46.25	0.17%	92,285
Sep 9, 2025	46.52	47.15	46.52	46.93	46.17	1.14%	137,900
Sep 8, 2025	46.34	46.52	46.11	46.41	45.65	-0.23%	84,071
Sep 5, 2025	46.86	47.01	46.23	46.51	45.76	-0.57%	84,114
Sep 4, 2025	46.52	47.01	46.52	46.78	46.02	0.13%	141,418
Sep 3, 2025	47.13	47.60	46.52	46.72	45.96	-0.87%	411,200
Sep 2, 2025	47.68	47.80	46.52	47.13	46.36	-1.19%	397,713
Aug 29, 2025	47.43	47.75	47.21	47.70	46.92	0.66%	39,037
Aug 28, 2025	46.82	47.45	46.53	47.39	46.61	1.49%	47,769
Aug 27, 2025	46.22	47.08	46.22	46.69	45.93	1.02%	28,510