EMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	50.98	50.98	50.40	50.40	-	-0.26%	16,813
May 28, 2026	50.20	50.95	50.00	50.53	50.53	0.46%	39,185
May 27, 2026	51.01	51.01	50.25	50.30	50.30	-1.89%	78,748
May 26, 2026	51.89	51.97	51.09	51.27	51.27	-1.38%	60,593
May 22, 2026	51.56	52.11	50.85	51.99	51.99	0.15%	39,247
May 21, 2026	52.13	52.35	51.66	51.91	51.91	0.04%	39,750
May 20, 2026	52.70	53.11	52.13	52.25	51.89	-1.04%	41,403
May 19, 2026	52.35	52.91	51.89	52.80	52.44	1.05%	81,983
May 18, 2026	52.20	52.32	51.75	52.25	51.89	-0.29%	53,440
May 15, 2026	52.25	52.50	51.29	52.40	52.04	0.79%	30,081
May 14, 2026	50.68	52.00	50.68	51.99	51.63	3.09%	74,599
May 13, 2026	51.22	51.25	50.00	50.43	50.08	-0.08%	41,443
May 12, 2026	50.27	50.48	50.05	50.47	50.12	0.96%	55,057
May 11, 2026	49.81	50.25	49.32	49.99	49.65	1.19%	72,516
May 8, 2026	49.68	49.87	49.40	49.40	49.06	-0.94%	38,953
May 7, 2026	49.50	49.97	48.65	49.87	49.53	0.67%	57,645
May 6, 2026	50.63	50.76	49.54	49.54	49.20	-3.24%	73,085
May 5, 2026	51.74	51.74	51.15	51.20	50.85	-0.41%	67,911
May 4, 2026	51.27	51.65	51.03	51.41	51.06	-0.17%	75,590
May 1, 2026	51.95	52.03	51.29	51.50	51.15	-0.50%	34,224
Apr 30, 2026	51.00	51.99	50.62	51.76	51.40	2.09%	68,530
Apr 29, 2026	49.53	50.70	49.53	50.70	50.35	2.99%	68,732
Apr 28, 2026	49.22	49.48	49.04	49.23	48.89	0.33%	94,589
Apr 27, 2026	49.13	49.49	48.91	49.07	48.73	0.12%	37,093
Apr 24, 2026	49.40	49.49	48.62	49.01	48.67	-0.77%	37,286
Apr 23, 2026	49.43	49.74	49.30	49.39	49.05	0.12%	40,644
Apr 22, 2026	49.29	49.70	49.23	49.69	48.99	0.81%	49,675
Apr 21, 2026	48.78	49.64	48.78	49.29	48.60	0.69%	57,119
Apr 20, 2026	48.44	49.36	48.44	48.95	48.26	1.05%	107,083
Apr 17, 2026	48.76	48.77	47.86	48.44	47.76	-1.46%	68,012
Apr 16, 2026	48.89	49.73	48.89	49.16	48.47	0.12%	36,399
Apr 15, 2026	49.06	49.61	48.56	49.10	48.41	-0.45%	40,387
Apr 14, 2026	50.20	50.22	49.20	49.32	48.63	-2.08%	40,762
Apr 13, 2026	50.97	50.97	50.25	50.37	49.66	0.04%	32,417
Apr 10, 2026	50.30	50.80	50.20	50.35	49.64	-0.22%	33,556
Apr 9, 2026	50.34	51.02	50.34	50.46	49.75	0.24%	50,904
Apr 8, 2026	50.43	50.49	50.01	50.34	49.63	-1.39%	46,899
Apr 7, 2026	50.72	51.38	50.21	51.05	50.33	-	90,939
Apr 6, 2026	51.01	51.68	49.94	51.05	50.33	-0.06%	54,569
Apr 2, 2026	51.01	51.36	50.33	51.08	50.36	0.16%	50,249
Apr 1, 2026	52.60	52.76	50.33	51.00	50.28	-3.45%	93,426
Mar 31, 2026	53.65	54.04	52.04	52.82	52.08	-0.92%	61,766
Mar 30, 2026	53.14	53.47	52.45	53.31	52.56	0.57%	37,886
Mar 27, 2026	53.68	54.32	52.36	53.01	52.26	-0.45%	60,659
Mar 26, 2026	54.74	54.90	53.00	53.25	52.50	-1.75%	51,163
Mar 25, 2026	53.89	54.34	53.33	54.20	53.44	0.76%	43,557
Mar 24, 2026	53.35	53.99	52.42	53.79	53.03	1.61%	62,186
Mar 23, 2026	52.54	53.40	52.54	53.30	52.19	-0.07%	49,279
Mar 20, 2026	53.21	53.60	52.98	53.34	52.23	0.24%	58,990
Mar 19, 2026	52.47	53.21	52.38	53.21	52.11	1.93%	46,737