EMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	47.15	47.65	46.80	47.40	47.40	0.53%	43,124
Jul 7, 2025	47.55	47.55	46.70	47.15	47.15	-1.11%	35,604
Jul 3, 2025	48.00	48.36	47.55	47.68	47.68	-0.65%	20,731
Jul 2, 2025	47.72	48.22	47.11	47.99	47.99	0.40%	48,306
Jul 1, 2025	48.30	48.30	47.20	47.80	47.80	-0.35%	65,812
Jun 30, 2025	47.60	47.97	47.41	47.97	47.97	1.33%	43,880
Jun 27, 2025	47.01	47.46	46.75	47.34	47.34	1.26%	51,903
Jun 26, 2025	46.53	46.92	46.32	46.75	46.75	1.12%	55,197
Jun 25, 2025	46.30	46.85	46.00	46.23	46.23	-0.02%	47,580
Jun 24, 2025	46.05	46.45	45.80	46.24	46.24	0.48%	46,376
Jun 23, 2025	46.62	46.91	45.89	46.02	46.02	-1.73%	32,398
Jun 20, 2025	47.50	47.74	46.73	46.83	46.47	-0.15%	66,234
Jun 18, 2025	46.69	47.14	46.45	46.90	46.54	0.90%	83,884
Jun 17, 2025	46.79	47.02	46.48	46.48	46.12	-0.47%	33,991
Jun 16, 2025	46.94	47.66	46.48	46.70	46.34	-0.06%	38,044
Jun 13, 2025	46.66	46.88	46.28	46.73	46.37	0.69%	47,131
Jun 12, 2025	46.40	46.54	46.22	46.41	46.05	0.41%	19,656
Jun 11, 2025	46.30	46.36	45.98	46.22	45.86	0.06%	25,974
Jun 10, 2025	46.10	46.39	45.71	46.19	45.83	0.24%	47,524
Jun 9, 2025	46.72	46.72	46.00	46.08	45.72	-1.20%	38,381
Jun 6, 2025	46.88	46.88	46.03	46.64	46.28	1.17%	35,802
Jun 5, 2025	45.93	46.55	45.72	46.10	45.74	0.68%	60,538
Jun 4, 2025	46.14	46.89	45.21	45.79	45.44	-0.76%	38,609
Jun 3, 2025	46.39	46.89	45.71	46.14	45.78	-0.65%	48,289
Jun 2, 2025	47.00	47.00	45.88	46.44	46.08	0.24%	59,133
May 30, 2025	46.19	46.40	45.50	46.33	45.97	0.28%	37,125
May 29, 2025	45.63	46.20	45.28	46.20	45.84	1.92%	73,780
May 28, 2025	45.98	46.42	45.12	45.33	44.98	-1.16%	35,464
May 27, 2025	45.84	46.18	45.40	45.86	45.50	0.70%	38,917
May 23, 2025	45.06	45.98	45.01	45.54	45.19	0.29%	36,699
May 22, 2025	45.50	45.57	44.65	45.41	45.06	-0.98%	35,839
May 21, 2025	46.94	47.28	45.82	45.86	45.15	-2.32%	41,174
May 20, 2025	46.65	47.32	46.63	46.95	46.22	0.71%	44,855
May 19, 2025	46.91	47.25	46.38	46.62	45.89	-1.06%	37,330
May 16, 2025	47.05	47.83	46.61	47.12	46.39	0.04%	33,337
May 15, 2025	47.11	47.79	46.44	47.10	46.37	0.38%	44,293
May 14, 2025	47.09	47.23	46.41	46.92	46.19	-0.38%	25,880
May 13, 2025	46.21	47.36	45.97	47.10	46.37	2.50%	34,054
May 12, 2025	46.08	46.35	45.91	45.95	45.24	1.64%	27,826
May 9, 2025	45.36	45.48	45.08	45.21	44.51	0.07%	28,713
May 8, 2025	45.23	45.96	44.98	45.18	44.48	0.56%	45,858
May 7, 2025	44.60	45.59	44.26	44.93	44.23	1.33%	41,754
May 6, 2025	44.30	45.13	44.01	44.34	43.65	0.09%	43,822
May 5, 2025	45.45	45.50	44.15	44.30	43.61	-3.21%	53,920
May 2, 2025	45.57	46.05	45.13	45.77	45.06	0.81%	40,186
May 1, 2025	46.14	46.18	45.00	45.40	44.69	-0.42%	60,510
Apr 30, 2025	45.48	45.87	44.60	45.59	44.88	-0.26%	55,039
Apr 29, 2025	45.77	46.31	45.48	45.71	45.00	-0.24%	28,735
Apr 28, 2025	45.84	46.01	45.52	45.82	45.11	-0.52%	31,235
Apr 25, 2025	46.20	46.52	45.56	46.06	45.34	-0.30%	32,450