EMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	49.68	49.87	49.40	49.40	49.40	-0.94%	38,951
May 7, 2026	49.50	49.97	48.65	49.87	49.87	0.67%	57,643
May 6, 2026	50.63	50.76	49.54	49.54	49.54	-3.24%	73,085
May 5, 2026	51.74	51.74	51.15	51.20	51.20	-0.41%	67,911
May 4, 2026	51.27	51.65	51.03	51.41	51.41	-0.17%	75,588
May 1, 2026	51.95	52.03	51.29	51.50	51.50	-0.50%	34,224
Apr 30, 2026	51.00	51.99	50.62	51.76	51.76	2.09%	68,429
Apr 29, 2026	49.53	50.70	49.53	50.70	50.70	2.99%	68,232
Apr 28, 2026	49.22	49.48	49.04	49.23	49.23	0.33%	94,589
Apr 27, 2026	49.13	49.49	48.91	49.07	49.07	0.12%	36,542
Apr 24, 2026	49.40	49.49	48.62	49.01	49.01	-0.77%	37,286
Apr 23, 2026	49.43	49.74	49.30	49.39	49.39	-0.60%	40,644
Apr 22, 2026	49.29	49.70	49.23	49.69	49.33	0.81%	49,675
Apr 21, 2026	48.78	49.64	48.78	49.29	48.93	0.69%	57,119
Apr 20, 2026	48.44	49.36	48.44	48.95	48.60	1.05%	107,083
Apr 17, 2026	48.76	48.77	47.86	48.44	48.09	-1.46%	68,012
Apr 16, 2026	48.89	49.73	48.89	49.16	48.80	0.12%	36,399
Apr 15, 2026	49.06	49.61	48.56	49.10	48.74	-0.45%	40,387
Apr 14, 2026	50.20	50.22	49.20	49.32	48.96	-2.08%	40,762
Apr 13, 2026	50.97	50.97	50.25	50.37	50.01	0.04%	32,417
Apr 10, 2026	50.30	50.80	50.20	50.35	49.99	-0.22%	33,556
Apr 9, 2026	50.34	51.02	50.34	50.46	50.09	0.24%	50,904
Apr 8, 2026	50.43	50.49	50.01	50.34	49.98	-1.39%	46,899
Apr 7, 2026	50.72	51.38	50.21	51.05	50.68	-	90,939
Apr 6, 2026	51.01	51.68	49.94	51.05	50.68	-0.06%	54,569
Apr 2, 2026	51.01	51.36	50.33	51.08	50.71	0.16%	50,249
Apr 1, 2026	52.60	52.76	50.33	51.00	50.63	-3.45%	93,426
Mar 31, 2026	53.65	54.04	52.04	52.82	52.44	-0.92%	61,766
Mar 30, 2026	53.14	53.47	52.45	53.31	52.92	0.57%	37,886
Mar 27, 2026	53.68	54.32	52.36	53.01	52.63	-0.45%	60,659
Mar 26, 2026	54.74	54.90	53.00	53.25	52.86	-1.75%	51,163
Mar 25, 2026	53.89	54.34	53.33	54.20	53.81	0.76%	43,557
Mar 24, 2026	53.35	53.99	52.42	53.79	53.40	0.92%	62,186
Mar 23, 2026	52.54	53.40	52.54	53.30	52.56	-0.07%	49,279
Mar 20, 2026	53.21	53.60	52.98	53.34	52.60	0.24%	58,990
Mar 19, 2026	52.47	53.21	52.38	53.21	52.47	1.93%	46,737
Mar 18, 2026	52.81	52.81	52.16	52.20	51.47	-0.40%	33,629
Mar 17, 2026	52.50	52.98	52.12	52.41	51.68	0.29%	42,626
Mar 16, 2026	52.00	52.40	51.50	52.26	51.53	0.99%	50,257
Mar 13, 2026	51.60	51.81	51.50	51.75	51.03	0.06%	20,470
Mar 12, 2026	52.00	52.00	51.48	51.72	51.00	-0.04%	35,371
Mar 11, 2026	51.53	51.88	51.08	51.74	51.02	0.92%	48,981
Mar 10, 2026	51.08	52.00	51.00	51.27	50.55	0.16%	49,040
Mar 9, 2026	52.34	52.34	51.02	51.19	50.48	-1.84%	74,540
Mar 6, 2026	52.69	53.00	52.03	52.15	51.42	0.10%	76,507
Mar 5, 2026	52.51	52.60	52.08	52.10	51.37	-0.13%	48,830
Mar 4, 2026	52.40	53.03	51.70	52.17	51.44	-0.29%	41,899
Mar 3, 2026	53.99	53.99	52.04	52.32	51.59	-1.84%	100,265
Mar 2, 2026	53.61	53.61	52.42	53.30	52.56	3.02%	110,092
Feb 27, 2026	51.70	51.82	51.51	51.74	51.02	0.96%	56,937