EMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	50.16	50.66	50.16	50.50	50.50	0.40%	41,181
Feb 12, 2026	49.78	50.30	49.55	50.30	50.30	1.04%	36,658
Feb 11, 2026	49.69	50.00	49.50	49.78	49.78	0.24%	33,283
Feb 10, 2026	49.01	49.79	48.75	49.66	49.66	1.49%	50,084
Feb 9, 2026	48.71	48.99	48.25	48.93	48.93	0.60%	38,655
Feb 6, 2026	48.05	48.75	47.77	48.64	48.64	2.18%	48,250
Feb 5, 2026	47.83	47.83	47.00	47.60	47.60	-0.19%	36,704
Feb 4, 2026	47.83	47.90	47.22	47.69	47.69	-0.02%	51,448
Feb 3, 2026	47.71	48.02	47.36	47.70	47.70	-0.56%	50,825
Feb 2, 2026	48.59	48.59	47.64	47.97	47.97	-1.30%	58,461
Jan 30, 2026	48.45	48.80	48.01	48.60	48.60	0.60%	60,724
Jan 29, 2026	47.46	48.54	47.46	48.31	48.31	2.31%	61,104
Jan 28, 2026	47.08	47.36	46.77	47.22	47.22	0.79%	28,351
Jan 27, 2026	46.87	47.00	46.53	46.85	46.85	0.51%	35,124
Jan 26, 2026	46.99	47.33	46.51	46.61	46.61	-0.19%	42,874
Jan 23, 2026	46.42	47.00	46.38	46.70	46.70	0.09%	33,229
Jan 22, 2026	46.82	47.04	46.55	46.66	46.30	-0.30%	49,356
Jan 21, 2026	46.73	47.04	46.59	46.80	46.44	0.15%	93,786
Jan 20, 2026	47.21	47.24	46.59	46.73	46.37	-0.79%	66,129
Jan 16, 2026	46.89	47.36	46.43	47.10	46.74	1.20%	98,988
Jan 15, 2026	46.53	46.94	46.02	46.54	46.18	-0.02%	55,188
Jan 14, 2026	46.81	46.95	46.41	46.55	46.19	-0.36%	62,183
Jan 13, 2026	45.70	46.84	45.60	46.72	46.36	2.23%	82,634
Jan 12, 2026	44.70	46.20	44.70	45.70	45.35	1.78%	102,039
Jan 9, 2026	44.63	45.18	44.52	44.90	44.55	1.04%	50,802
Jan 8, 2026	44.17	44.80	44.15	44.44	44.10	0.20%	56,893
Jan 7, 2026	44.67	44.83	43.65	44.35	44.01	-0.11%	93,005
Jan 6, 2026	44.90	45.16	44.00	44.40	44.06	-0.38%	77,603
Jan 5, 2026	45.01	45.01	44.16	44.57	44.23	-0.98%	66,515
Jan 2, 2026	44.83	45.70	44.50	45.01	44.66	0.81%	55,484
Dec 31, 2025	44.67	44.88	44.26	44.65	44.31	0.97%	85,001
Dec 30, 2025	44.19	44.55	43.93	44.22	43.88	0.71%	72,188
Dec 29, 2025	44.37	44.48	43.85	43.91	43.57	-1.04%	84,738
Dec 26, 2025	44.38	44.72	44.23	44.37	44.03	-0.02%	42,098
Dec 24, 2025	44.18	44.43	44.07	44.38	44.04	0.45%	38,455
Dec 23, 2025	44.05	44.40	44.00	44.18	43.84	-0.36%	43,201
Dec 22, 2025	44.40	44.49	43.94	44.34	43.64	0.75%	33,365
Dec 19, 2025	44.35	44.40	43.97	44.01	43.32	-0.29%	47,153
Dec 18, 2025	44.00	44.50	43.82	44.14	43.44	0.73%	39,091
Dec 17, 2025	43.95	44.31	43.50	43.82	43.13	-0.41%	41,674
Dec 16, 2025	43.93	44.44	43.83	44.00	43.31	-0.61%	74,707
Dec 15, 2025	44.41	44.49	44.00	44.27	43.57	0.52%	49,010
Dec 12, 2025	44.18	44.24	43.89	44.04	43.35	0.27%	46,559
Dec 11, 2025	44.32	44.34	43.92	43.92	43.23	-1.01%	47,745
Dec 10, 2025	45.06	45.14	44.03	44.37	43.67	-0.63%	56,472
Dec 9, 2025	45.14	45.76	44.59	44.65	43.95	-1.09%	61,215
Dec 8, 2025	46.05	46.05	44.62	45.14	44.43	-1.83%	68,458
Dec 5, 2025	45.70	45.98	45.62	45.98	45.25	0.97%	59,990
Dec 4, 2025	45.70	45.70	45.21	45.54	44.82	0.13%	69,073
Dec 3, 2025	45.11	45.50	45.10	45.48	44.76	0.84%	37,064