EEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	107.51	107.99	107.20	107.76	107.76	-0.94%	32,791
Apr 27, 2026	109.29	109.29	108.58	108.78	108.78	0.04%	90,812
Apr 24, 2026	108.03	109.01	107.82	108.74	108.74	2.36%	136,648
Apr 23, 2026	106.98	107.42	105.30	106.23	106.23	-1.65%	28,352
Apr 22, 2026	107.14	108.13	107.14	108.02	108.02	2.10%	785,173
Apr 21, 2026	107.73	107.79	105.54	105.79	105.79	-1.36%	45,590
Apr 20, 2026	107.31	107.34	106.70	107.25	107.25	-0.58%	52,456
Apr 17, 2026	107.85	109.16	107.46	107.88	107.88	1.94%	127,328
Apr 16, 2026	105.82	106.55	105.19	105.83	105.83	0.73%	807,879
Apr 15, 2026	105.05	105.37	104.57	105.06	105.06	0.05%	95,610
Apr 14, 2026	103.99	105.17	103.91	105.01	105.01	2.29%	637,654
Apr 13, 2026	101.18	102.78	101.06	102.66	102.66	0.84%	43,637
Apr 10, 2026	102.12	102.45	101.62	101.80	101.80	0.48%	120,628
Apr 9, 2026	101.05	101.62	99.98	101.31	101.31	-0.73%	300,051
Apr 8, 2026	102.27	102.59	101.08	102.06	102.06	5.62%	75,816
Apr 7, 2026	96.27	96.68	95.09	96.63	96.63	0.61%	72,154
Apr 6, 2026	95.85	96.76	95.65	96.04	96.04	0.91%	78,371
Apr 2, 2026	93.93	95.86	93.39	95.17	95.17	-1.30%	65,409
Apr 1, 2026	96.37	97.17	96.00	96.42	96.42	0.72%	233,253
Mar 31, 2026	92.72	95.74	92.68	95.74	95.74	3.56%	149,385
Mar 30, 2026	94.07	94.19	91.98	92.44	92.44	-1.07%	116,110
Mar 27, 2026	94.13	94.57	93.13	93.44	93.44	-0.60%	145,386
Mar 26, 2026	95.67	96.05	94.00	94.00	94.00	-3.38%	80,429
Mar 25, 2026	97.18	98.00	96.94	97.29	97.29	1.43%	827,859
Mar 24, 2026	95.90	96.58	95.45	95.92	95.92	-1.74%	713,950
Mar 23, 2026	96.91	98.54	96.44	97.62	97.62	2.67%	134,694
Mar 20, 2026	97.71	97.71	94.84	95.08	95.08	-3.34%	122,381
Mar 19, 2026	96.48	98.93	96.19	98.37	98.37	-0.04%	57,385
Mar 18, 2026	99.98	100.15	98.20	98.41	98.41	-2.02%	40,085
Mar 17, 2026	100.70	100.85	100.12	100.44	100.44	0.68%	31,183
Mar 16, 2026	99.23	100.08	99.23	99.76	99.76	2.61%	253,031
Mar 13, 2026	98.77	99.19	97.09	97.22	97.22	0.04%	48,511
Mar 12, 2026	99.32	99.32	97.11	97.18	97.18	-3.01%	89,941
Mar 11, 2026	100.34	100.78	99.53	100.20	100.20	0.52%	517,966
Mar 10, 2026	99.64	101.75	99.11	99.68	99.68	0.23%	505,807
Mar 9, 2026	96.79	99.96	95.88	99.45	99.45	1.86%	444,934
Mar 6, 2026	96.69	98.24	96.58	97.63	97.63	-0.27%	135,809
Mar 5, 2026	98.63	99.50	96.48	97.89	97.89	-2.27%	4,464,367
Mar 4, 2026	99.87	101.25	99.30	100.16	100.16	0.47%	2,909,804
Mar 3, 2026	99.20	100.47	96.73	99.69	99.69	-4.75%	214,839
Mar 2, 2026	103.37	105.23	103.37	104.66	104.66	-1.73%	96,544
Feb 27, 2026	105.62	106.69	105.57	106.51	106.51	-0.19%	178,989
Feb 26, 2026	107.72	107.72	105.69	106.71	106.71	-1.08%	237,951
Feb 25, 2026	107.89	108.00	107.21	107.87	107.87	1.28%	76,954
Feb 24, 2026	105.91	106.84	105.59	106.51	106.51	1.56%	112,189
Feb 23, 2026	105.53	105.73	104.66	104.87	104.87	-1.20%	394,180
Feb 20, 2026	103.87	106.21	103.87	106.14	106.14	2.38%	64,436
Feb 19, 2026	103.61	103.83	103.08	103.68	103.68	-0.21%	142,369
Feb 18, 2026	103.89	104.66	103.50	103.89	103.89	0.23%	42,013
Feb 17, 2026	103.25	103.99	102.23	103.65	103.65	-0.20%	96,799
Feb 13, 2026	103.28	104.05	102.47	103.86	103.85	0.15%	289,414
Feb 12, 2026	105.21	105.21	103.23	103.70	103.70	-1.16%	130,786
Feb 11, 2026	104.10	105.00	103.59	104.92	104.91	1.66%	103,537
Feb 10, 2026	103.33	103.56	102.75	103.20	103.20	0.33%	114,541
Feb 9, 2026	102.07	103.06	101.98	102.86	102.86	0.70%	115,014
Feb 6, 2026	100.75	102.14	100.73	102.14	102.14	2.81%	97,327
Feb 5, 2026	99.50	100.20	98.96	99.35	99.35	-0.24%	68,434
Feb 4, 2026	101.56	101.56	99.01	99.59	99.59	-1.42%	72,481
Feb 3, 2026	101.58	101.58	99.90	101.02	101.02	0.18%	60,724
Feb 2, 2026	99.56	101.14	99.56	100.84	100.84	0.24%	50,214
Jan 30, 2026	101.71	101.98	100.09	100.60	100.60	-1.82%	65,723
Jan 29, 2026	103.05	103.05	100.84	102.47	102.47	-0.47%	92,924
Jan 28, 2026	103.22	103.22	102.38	102.95	102.95	0.57%	162,658
Jan 27, 2026	101.70	102.41	101.62	102.37	102.37	1.88%	83,613
Jan 26, 2026	100.14	100.74	100.07	100.48	100.48	0.22%	94,821
Jan 23, 2026	99.59	100.54	99.30	100.26	100.26	0.28%	143,467
Jan 22, 2026	99.96	100.30	99.60	99.98	99.98	0.59%	245,985
Jan 21, 2026	98.77	99.94	98.68	99.40	99.40	1.51%	102,187
Jan 20, 2026	98.35	98.69	97.73	97.92	97.92	-1.11%	68,343
Jan 16, 2026	99.41	99.41	98.53	99.02	99.02	-0.55%	41,196
Jan 15, 2026	99.36	99.96	99.15	99.56	99.56	0.80%	40,323
Jan 14, 2026	98.69	98.92	98.31	98.77	98.77	0.30%	32,436
Jan 13, 2026	99.10	99.12	98.21	98.48	98.48	-0.89%	57,324
Jan 12, 2026	98.15	99.60	98.15	99.36	99.36	1.35%	39,633
Jan 9, 2026	97.77	98.13	97.36	98.04	98.04	0.43%	33,780
Jan 8, 2026	97.31	97.74	97.25	97.62	97.62	-0.05%	57,067
Jan 7, 2026	98.14	98.16	97.54	97.67	97.67	-0.84%	49,972
Jan 6, 2026	98.35	98.70	98.20	98.50	98.50	0.71%	58,079
Jan 5, 2026	97.55	97.88	97.13	97.81	97.81	1.03%	107,633
Jan 2, 2026	96.09	96.83	95.75	96.81	96.81	2.97%	75,185
Dec 31, 2025	94.19	94.26	93.78	94.02	94.02	-0.20%	29,919
Dec 30, 2025	94.16	94.40	94.03	94.21	94.21	0.28%	49,614
Dec 29, 2025	93.74	93.98	93.49	93.95	93.95	0.01%	45,252
Dec 26, 2025	93.22	94.02	93.15	93.94	93.94	0.78%	51,211
Dec 24, 2025	93.14	93.26	92.82	93.21	93.21	0.31%	20,050
Dec 23, 2025	92.16	92.98	92.16	92.92	92.92	0.55%	148,097
Dec 22, 2025	92.41	92.53	92.13	92.41	92.41	0.53%	51,328
Dec 19, 2025	91.46	92.32	91.46	91.92	91.92	1.11%	33,800
Dec 18, 2025	91.10	91.58	90.83	90.91	90.91	1.29%	47,764
Dec 17, 2025	90.89	91.21	89.63	89.75	89.75	-0.89%	61,445
Dec 16, 2025	90.32	90.63	89.94	90.56	90.56	-1.57%	54,912
Dec 15, 2025	92.94	93.00	92.00	92.00	90.80	-0.50%	31,998
Dec 12, 2025	93.57	93.78	92.25	92.46	91.25	-1.38%	34,703
Dec 11, 2025	93.56	93.86	93.16	93.75	92.52	-0.55%	146,785
Dec 10, 2025	93.67	94.46	93.42	94.27	93.04	1.01%	39,315
Dec 9, 2025	93.19	93.52	93.16	93.33	92.11	-0.42%	45,354
Dec 8, 2025	94.18	94.22	93.40	93.72	92.49	-0.07%	63,270
Dec 5, 2025	93.85	94.25	93.70	93.79	92.56	1.24%	34,114
Dec 4, 2025	92.92	92.92	92.52	92.64	91.43	-0.34%	56,150
Dec 3, 2025	92.56	93.02	92.52	92.95	91.74	0.04%	25,392