EMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	53.50	54.09	53.43	53.88	53.88	0.97%	47,799
Aug 14, 2026	53.23	53.50	53.05	53.36	53.36	0.72%	27,127
Aug 13, 2026	52.84	53.19	52.83	52.98	52.98	0.26%	22,726
Aug 12, 2026	52.42	53.00	52.40	52.84	52.84	1.25%	25,656
Aug 11, 2026	51.99	52.93	51.98	52.19	52.19	0.66%	18,650
Aug 10, 2026	51.01	52.26	51.01	51.85	51.85	1.67%	35,916
Aug 7, 2026	51.91	51.91	51.00	51.00	51.00	-0.31%	31,961
Aug 6, 2026	50.32	51.65	50.32	51.16	51.16	1.73%	35,214
Aug 5, 2026	51.39	51.91	50.17	50.29	50.29	-1.57%	52,408
Aug 4, 2026	51.18	51.88	50.50	51.09	51.09	-0.33%	42,677
Aug 3, 2026	53.00	53.00	51.01	51.26	51.26	-0.70%	27,025
Jul 31, 2026	51.74	51.79	50.76	51.62	51.62	1.14%	38,465
Jul 30, 2026	51.09	51.25	50.38	51.04	51.04	1.21%	30,407
Jul 29, 2026	50.83	51.47	50.40	50.43	50.43	-0.69%	39,611
Jul 28, 2026	51.39	51.74	50.64	50.78	50.78	-1.38%	36,705
Jul 27, 2026	51.50	52.24	51.03	51.49	51.49	-2.41%	44,636
Jul 24, 2026	52.84	53.23	52.75	52.76	52.76	0.25%	16,521
Jul 23, 2026	53.04	53.23	52.64	52.99	52.63	0.02%	41,353
Jul 22, 2026	52.51	53.11	52.08	52.98	52.62	0.93%	39,753
Jul 21, 2026	53.04	53.04	52.21	52.49	52.13	-0.74%	48,049
Jul 20, 2026	52.81	53.12	52.26	52.88	52.52	0.38%	20,961
Jul 17, 2026	53.00	53.00	52.11	52.68	52.32	-	34,924
Jul 16, 2026	52.04	52.93	52.04	52.68	52.32	1.35%	60,480
Jul 15, 2026	52.60	52.64	51.98	51.98	51.63	-0.69%	30,329
Jul 14, 2026	52.09	52.48	51.64	52.34	51.98	1.36%	48,589
Jul 13, 2026	51.00	51.80	50.85	51.64	51.29	2.04%	35,722
Jul 10, 2026	50.43	50.83	49.99	50.61	50.27	0.20%	47,984
Jul 9, 2026	50.60	50.87	50.28	50.51	50.17	-0.16%	39,403
Jul 8, 2026	51.28	51.29	49.98	50.59	50.25	0.58%	37,075
Jul 7, 2026	49.29	50.98	49.29	50.30	49.96	2.13%	91,523
Jul 6, 2026	49.81	50.02	49.20	49.25	48.92	-0.06%	27,197
Jul 2, 2026	49.28	49.77	49.14	49.28	48.95	-0.16%	39,825
Jul 1, 2026	49.86	50.05	49.12	49.36	49.02	-1.48%	35,865
Jun 30, 2026	50.17	50.17	49.60	50.10	49.76	0.72%	52,165
Jun 29, 2026	49.57	49.90	49.12	49.74	49.40	0.34%	51,119
Jun 26, 2026	49.70	49.90	49.42	49.57	49.23	0.30%	23,545
Jun 25, 2026	49.21	49.49	49.00	49.42	49.08	0.71%	59,471
Jun 24, 2026	49.50	49.51	48.81	49.07	48.74	-1.37%	45,888
Jun 23, 2026	49.10	49.75	49.00	49.75	49.41	1.28%	81,776
Jun 22, 2026	49.39	49.54	48.52	49.48	48.79	1.35%	71,635
Jun 18, 2026	48.52	49.00	48.25	48.82	48.14	0.35%	47,943
Jun 17, 2026	48.75	49.37	48.50	48.65	47.97	-0.92%	58,225
Jun 16, 2026	49.15	49.43	49.10	49.10	48.41	-0.67%	30,628
Jun 15, 2026	49.89	49.96	49.33	49.43	48.74	-1.71%	55,173
Jun 12, 2026	49.66	50.78	48.86	50.29	49.58	0.10%	27,845
Jun 11, 2026	51.35	51.39	50.17	50.24	49.54	-1.02%	59,618
Jun 10, 2026	50.01	51.15	50.01	50.76	50.05	1.40%	33,048
Jun 9, 2026	50.10	50.35	49.72	50.06	49.36	-0.48%	44,977
Jun 8, 2026	50.05	50.49	50.05	50.30	49.59	0.08%	34,351
Jun 5, 2026	50.64	50.68	50.16	50.26	49.56	0.24%	51,361