EMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.70	45.98	45.62	45.98	45.98	0.97%	59,990
Dec 4, 2025	45.70	45.70	45.21	45.54	45.54	0.13%	69,073
Dec 3, 2025	45.11	45.50	45.10	45.48	45.48	0.84%	37,064
Dec 2, 2025	45.80	45.80	45.00	45.10	45.10	-1.27%	66,712
Dec 1, 2025	45.83	45.84	45.30	45.68	45.68	0.29%	103,246
Nov 28, 2025	44.68	45.55	44.49	45.55	45.55	1.95%	41,116
Nov 26, 2025	44.14	44.79	44.14	44.68	44.68	1.68%	62,040
Nov 25, 2025	43.81	44.20	43.51	43.94	43.94	0.53%	91,695
Nov 24, 2025	44.38	44.38	43.49	43.71	43.71	-0.59%	54,359
Nov 21, 2025	44.20	44.20	43.65	43.97	43.97	-0.07%	76,228
Nov 20, 2025	44.47	44.47	43.47	44.00	44.00	-0.77%	73,750
Nov 19, 2025	44.38	44.39	43.80	44.34	43.98	-0.11%	52,322
Nov 18, 2025	43.91	44.39	43.75	44.39	44.03	1.09%	79,858
Nov 17, 2025	43.89	43.91	43.69	43.91	43.55	0.64%	95,942
Nov 14, 2025	42.87	43.90	42.87	43.63	43.28	2.18%	64,901
Nov 13, 2025	43.25	43.49	42.63	42.70	42.35	-0.88%	65,733
Nov 12, 2025	43.78	43.79	42.89	43.08	42.73	0.33%	44,611
Nov 11, 2025	42.17	43.00	42.17	42.94	42.59	1.92%	81,314
Nov 10, 2025	42.27	42.65	41.77	42.13	41.79	0.60%	100,867
Nov 7, 2025	41.55	42.33	41.54	41.88	41.54	-0.12%	89,232
Nov 6, 2025	42.30	42.33	41.90	41.93	41.59	-0.52%	65,631
Nov 5, 2025	42.18	42.18	41.76	42.15	41.81	0.31%	149,002
Nov 4, 2025	42.50	42.61	41.79	42.02	41.68	-1.13%	82,930
Nov 3, 2025	42.89	42.89	42.32	42.50	42.15	-0.14%	79,973
Oct 31, 2025	42.60	42.65	42.33	42.56	42.21	0.28%	70,678
Oct 30, 2025	42.54	42.71	42.30	42.44	42.10	-0.38%	53,414
Oct 29, 2025	43.17	43.50	42.56	42.60	42.25	-1.32%	73,658
Oct 28, 2025	43.55	43.55	42.93	43.17	42.82	-0.18%	46,648
Oct 27, 2025	42.92	43.36	42.85	43.25	42.90	0.77%	78,700
Oct 24, 2025	42.82	43.30	42.61	42.92	42.57	-0.67%	82,506
Oct 23, 2025	43.40	43.75	43.00	43.21	42.50	0.54%	108,951
Oct 22, 2025	42.43	43.00	42.28	42.98	42.28	1.58%	96,244
Oct 21, 2025	42.45	42.62	42.25	42.31	41.62	-0.02%	69,215
Oct 20, 2025	42.52	42.52	42.10	42.32	41.63	0.36%	62,739
Oct 17, 2025	42.00	42.44	41.88	42.17	41.48	-	63,122
Oct 16, 2025	43.50	43.93	41.88	42.17	41.48	-2.11%	80,628
Oct 15, 2025	43.14	43.48	42.60	43.08	42.37	0.37%	42,028
Oct 14, 2025	43.35	43.46	42.41	42.92	42.22	-0.67%	58,656
Oct 13, 2025	42.58	43.23	42.36	43.21	42.50	2.32%	97,440
Oct 10, 2025	43.49	43.57	42.05	42.23	41.54	-2.47%	110,682
Oct 9, 2025	44.49	44.49	43.30	43.30	42.59	-2.01%	163,998
Oct 8, 2025	45.03	45.03	44.10	44.19	43.47	-0.27%	79,085
Oct 7, 2025	44.58	44.72	44.07	44.31	43.58	-0.36%	186,211
Oct 6, 2025	44.62	44.86	43.93	44.47	43.74	-0.34%	127,539
Oct 3, 2025	44.27	45.68	44.27	44.62	43.89	0.61%	90,614
Oct 2, 2025	44.79	44.92	43.94	44.35	43.62	-1.03%	179,327
Oct 1, 2025	44.96	44.96	44.68	44.81	44.08	-0.24%	69,290
Sep 30, 2025	45.44	45.44	44.68	44.92	44.18	-0.80%	64,900
Sep 29, 2025	45.54	45.59	44.76	45.28	44.54	0.27%	111,490
Sep 26, 2025	44.80	45.90	44.80	45.16	44.42	0.80%	64,428