EMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	46.20	46.52	45.56	46.06	46.06	-0.30%	32,450
Apr 24, 2025	44.90	46.21	44.67	46.20	46.20	3.66%	29,218
Apr 23, 2025	44.93	45.49	44.50	44.57	44.57	-0.09%	34,878
Apr 22, 2025	43.71	44.96	43.58	44.61	44.25	2.81%	65,111
Apr 21, 2025	44.68	44.98	42.93	43.39	43.04	-3.43%	41,870
Apr 17, 2025	44.61	46.18	43.81	44.93	44.57	1.72%	46,623
Apr 16, 2025	44.01	45.14	43.77	44.17	43.82	0.94%	39,976
Apr 15, 2025	43.71	44.77	43.60	43.76	43.41	0.62%	50,924
Apr 14, 2025	43.19	44.41	42.64	43.49	43.14	2.26%	37,734
Apr 11, 2025	42.35	43.99	41.11	42.53	42.19	0.83%	55,181
Apr 10, 2025	43.43	43.50	41.00	42.18	41.84	-3.26%	48,149
Apr 9, 2025	40.67	43.93	40.04	43.60	43.25	6.11%	81,702
Apr 8, 2025	43.16	43.95	40.82	41.09	40.76	-2.07%	64,138
Apr 7, 2025	42.27	43.04	39.65	41.96	41.62	-5.26%	123,068
Apr 4, 2025	47.94	47.94	43.82	44.29	43.94	-8.70%	132,638
Apr 3, 2025	49.11	49.66	48.51	48.51	48.12	-4.15%	52,599
Apr 2, 2025	50.29	50.62	49.75	50.61	50.20	1.38%	40,053
Apr 1, 2025	49.99	50.17	49.12	49.92	49.52	0.60%	83,405
Mar 31, 2025	48.97	49.62	48.77	49.62	49.22	0.65%	35,498
Mar 28, 2025	49.14	49.68	48.75	49.30	48.91	-0.10%	15,635
Mar 27, 2025	49.35	50.37	49.21	49.35	48.96	-1.04%	23,949
Mar 26, 2025	50.12	50.44	49.78	49.87	49.47	-0.46%	26,514
Mar 25, 2025	49.89	50.32	49.55	50.10	49.70	0.99%	21,829
Mar 24, 2025	50.17	50.42	49.43	49.61	49.21	-0.18%	43,018
Mar 21, 2025	49.70	50.38	49.49	49.70	48.95	-0.64%	17,741
Mar 20, 2025	50.10	50.33	49.65	50.02	49.26	0.10%	21,642
Mar 19, 2025	50.01	50.72	49.60	49.97	49.21	0.60%	24,764
Mar 18, 2025	49.97	49.97	49.01	49.67	48.92	0.89%	26,828
Mar 17, 2025	47.99	49.53	47.99	49.23	48.48	2.78%	40,629
Mar 14, 2025	47.89	48.23	47.33	47.90	47.17	1.59%	46,672
Mar 13, 2025	47.29	47.88	46.81	47.15	46.44	-0.49%	40,792
Mar 12, 2025	47.64	48.53	47.02	47.38	46.66	0.55%	58,049
Mar 11, 2025	47.24	47.82	46.61	47.12	46.41	1.03%	65,021
Mar 10, 2025	46.60	47.98	46.53	46.64	45.93	-0.83%	47,904
Mar 7, 2025	46.58	47.44	46.23	47.03	46.32	1.03%	31,531
Mar 6, 2025	47.07	47.92	46.35	46.55	45.84	-2.19%	30,087
Mar 5, 2025	47.69	47.80	46.80	47.59	46.87	-1.14%	39,745
Mar 4, 2025	49.01	49.50	47.58	48.14	47.41	-1.84%	47,762
Mar 3, 2025	50.01	50.11	48.61	49.04	48.30	-0.67%	65,184
Feb 28, 2025	49.08	49.37	48.48	49.37	48.62	2.30%	38,646
Feb 27, 2025	48.74	48.93	47.88	48.26	47.53	0.25%	27,229
Feb 26, 2025	48.13	48.73	47.81	48.14	47.41	0.08%	24,327
Feb 25, 2025	48.97	48.97	47.46	48.10	47.37	-1.15%	41,908
Feb 24, 2025	49.32	49.32	48.36	48.66	47.92	-0.61%	40,638
Feb 21, 2025	49.75	50.33	48.65	48.96	48.22	-3.01%	51,326
Feb 20, 2025	50.06	50.93	49.35	50.48	49.38	0.84%	35,668
Feb 19, 2025	50.99	50.99	49.81	50.06	48.97	-0.75%	29,742
Feb 18, 2025	49.58	50.48	49.31	50.44	49.34	1.90%	49,732
Feb 14, 2025	49.99	50.46	49.28	49.50	48.42	-0.22%	22,807
Feb 13, 2025	49.06	49.70	48.51	49.61	48.53	2.37%	25,148