EMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.69	53.00	52.03	52.15	52.15	0.10%	76,507
Mar 5, 2026	52.51	52.60	52.08	52.10	52.10	-0.13%	48,830
Mar 4, 2026	52.40	53.03	51.70	52.17	52.17	-0.29%	41,894
Mar 3, 2026	53.99	53.99	52.04	52.32	52.32	-1.84%	100,265
Mar 2, 2026	53.61	53.61	52.42	53.30	53.30	3.02%	109,980
Feb 27, 2026	51.70	51.82	51.51	51.74	51.74	0.96%	56,937
Feb 26, 2026	51.55	51.55	51.03	51.25	51.25	-0.49%	56,627
Feb 25, 2026	51.87	51.87	51.02	51.50	51.50	0.12%	57,194
Feb 24, 2026	51.46	51.46	50.69	51.44	51.44	0.47%	53,730
Feb 23, 2026	51.00	51.20	50.50	51.20	51.20	0.61%	74,107
Feb 20, 2026	51.22	51.22	50.39	50.89	50.89	-0.53%	60,582
Feb 19, 2026	51.15	51.49	50.92	51.16	50.80	0.61%	70,214
Feb 18, 2026	50.95	51.14	50.82	50.85	50.49	-0.02%	36,341
Feb 17, 2026	50.90	51.00	50.61	50.86	50.50	0.71%	85,942
Feb 13, 2026	50.16	50.66	50.16	50.50	50.14	0.40%	41,281
Feb 12, 2026	49.78	50.30	49.55	50.30	49.95	1.04%	36,665
Feb 11, 2026	49.69	50.00	49.50	49.78	49.43	0.24%	33,283
Feb 10, 2026	49.01	49.79	48.75	49.66	49.31	1.49%	50,088
Feb 9, 2026	48.71	48.99	48.25	48.93	48.59	0.60%	38,655
Feb 6, 2026	48.05	48.75	47.77	48.64	48.30	2.18%	48,250
Feb 5, 2026	47.83	47.83	47.00	47.60	47.27	-0.19%	37,860
Feb 4, 2026	47.83	47.90	47.22	47.69	47.35	-0.02%	52,143
Feb 3, 2026	47.71	48.02	47.36	47.70	47.36	-0.56%	50,885
Feb 2, 2026	48.59	48.59	47.64	47.97	47.63	-1.30%	58,472
Jan 30, 2026	48.45	48.80	48.01	48.60	48.26	0.60%	60,739
Jan 29, 2026	47.46	48.54	47.46	48.31	47.97	2.31%	61,104
Jan 28, 2026	47.08	47.36	46.77	47.22	46.89	0.79%	28,351
Jan 27, 2026	46.87	47.00	46.53	46.85	46.52	0.51%	35,140
Jan 26, 2026	46.99	47.33	46.51	46.61	46.28	-0.19%	42,874
Jan 23, 2026	46.42	47.00	46.38	46.70	46.37	0.09%	33,229
Jan 22, 2026	46.82	47.04	46.55	46.66	45.97	-0.30%	49,358
Jan 21, 2026	46.73	47.04	46.59	46.80	46.11	0.15%	93,786
Jan 20, 2026	47.21	47.24	46.59	46.73	46.04	-0.79%	66,129
Jan 16, 2026	46.89	47.36	46.43	47.10	46.41	1.20%	98,988
Jan 15, 2026	46.53	46.94	46.02	46.54	45.86	-0.02%	55,188
Jan 14, 2026	46.81	46.95	46.41	46.55	45.87	-0.36%	62,183
Jan 13, 2026	45.70	46.84	45.60	46.72	46.03	2.23%	82,634
Jan 12, 2026	44.70	46.20	44.70	45.70	45.03	1.78%	102,039
Jan 9, 2026	44.63	45.18	44.52	44.90	44.24	1.04%	50,802
Jan 8, 2026	44.17	44.80	44.15	44.44	43.79	0.20%	56,893
Jan 7, 2026	44.67	44.83	43.65	44.35	43.70	-0.11%	93,005
Jan 6, 2026	44.90	45.16	44.00	44.40	43.75	-0.38%	77,603
Jan 5, 2026	45.01	45.01	44.16	44.57	43.91	-0.98%	66,515
Jan 2, 2026	44.83	45.70	44.50	45.01	44.35	0.81%	55,484
Dec 31, 2025	44.67	44.88	44.26	44.65	43.99	0.97%	85,001
Dec 30, 2025	44.19	44.55	43.93	44.22	43.57	0.71%	72,188
Dec 29, 2025	44.37	44.48	43.85	43.91	43.26	-1.04%	84,738
Dec 26, 2025	44.38	44.72	44.23	44.37	43.72	-0.02%	42,098
Dec 24, 2025	44.18	44.43	44.07	44.38	43.73	0.45%	38,455
Dec 23, 2025	44.05	44.40	44.00	44.18	43.53	-0.36%	43,201