EMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.69	43.84	43.40	43.69	43.69	0.05%	363,455
Mar 5, 2026	43.83	43.90	43.54	43.67	43.67	-0.61%	1,096,413
Mar 4, 2026	43.79	44.01	43.44	43.94	43.94	0.18%	295,594
Mar 3, 2026	43.78	43.94	43.19	43.86	43.86	-0.36%	155,004
Mar 2, 2026	43.86	44.14	43.64	44.02	44.02	0.57%	211,650
Feb 27, 2026	43.41	43.77	43.32	43.77	43.77	0.76%	264,703
Feb 26, 2026	43.20	43.49	43.12	43.44	43.44	0.46%	197,141
Feb 25, 2026	43.34	43.34	42.78	43.24	43.24	-0.14%	240,101
Feb 24, 2026	43.17	43.30	42.80	43.30	43.30	0.30%	226,423
Feb 23, 2026	43.13	43.49	42.95	43.17	43.17	0.26%	269,751
Feb 20, 2026	42.94	43.08	42.73	43.06	43.06	0.56%	247,315
Feb 19, 2026	42.73	42.93	42.68	42.82	42.82	0.73%	226,482
Feb 18, 2026	43.00	43.08	42.51	42.51	42.51	-0.82%	352,458
Feb 17, 2026	43.05	43.05	42.73	42.86	42.86	-0.23%	291,446
Feb 13, 2026	42.09	42.99	42.08	42.96	42.96	2.19%	176,718
Feb 12, 2026	41.87	42.43	41.87	42.04	42.04	0.65%	201,200
Feb 11, 2026	41.47	41.81	41.47	41.77	41.77	1.26%	175,145
Feb 10, 2026	41.06	41.41	40.97	41.25	41.25	0.76%	296,329
Feb 9, 2026	40.77	41.03	40.59	40.94	40.94	0.42%	426,154
Feb 6, 2026	40.72	40.99	40.62	40.77	40.77	0.49%	198,124
Feb 5, 2026	40.46	40.62	40.35	40.57	40.57	0.10%	210,029
Feb 4, 2026	40.59	40.67	40.38	40.53	40.53	-0.02%	171,830
Feb 3, 2026	39.96	40.59	39.96	40.54	40.54	1.76%	236,471
Feb 2, 2026	40.02	40.13	39.74	39.84	39.84	-0.65%	330,158
Jan 30, 2026	40.08	40.17	39.59	40.10	40.10	-0.30%	150,496
Jan 29, 2026	40.31	40.43	40.01	40.22	40.22	0.55%	313,073
Jan 28, 2026	39.91	40.14	39.87	40.00	40.00	0.23%	184,152
Jan 27, 2026	39.51	39.91	39.41	39.91	39.91	0.99%	166,816
Jan 26, 2026	39.52	39.63	39.33	39.52	39.52	0.53%	206,199
Jan 23, 2026	39.52	39.58	39.22	39.31	39.31	-0.25%	240,386
Jan 22, 2026	39.52	39.62	39.22	39.41	39.41	0.05%	170,054
Jan 21, 2026	39.39	39.52	39.17	39.39	39.39	0.82%	443,571
Jan 20, 2026	39.22	39.36	39.06	39.07	39.07	-0.64%	227,954
Jan 16, 2026	39.01	39.34	38.98	39.32	39.32	0.69%	243,398
Jan 15, 2026	38.86	39.15	38.74	39.05	39.05	0.70%	258,493
Jan 14, 2026	38.54	38.92	38.54	38.78	38.78	0.78%	291,705
Jan 13, 2026	38.19	38.59	38.14	38.48	38.48	0.92%	238,414
Jan 12, 2026	37.92	38.18	37.92	38.13	38.13	0.47%	170,836
Jan 9, 2026	37.98	38.22	37.89	37.95	37.95	0.56%	227,564
Jan 8, 2026	37.50	37.88	37.50	37.74	37.74	0.80%	305,013
Jan 7, 2026	37.87	37.87	37.41	37.44	37.44	-0.87%	347,097
Jan 6, 2026	38.03	38.03	37.67	37.77	37.77	-0.61%	295,858
Jan 5, 2026	38.37	38.37	37.51	38.00	38.00	-0.60%	349,741
Jan 2, 2026	37.89	38.35	37.69	38.23	38.23	0.95%	431,136
Dec 31, 2025	37.99	38.05	37.81	37.87	37.87	-0.47%	219,797
Dec 30, 2025	37.96	38.09	37.90	38.05	38.05	0.37%	313,053
Dec 29, 2025	37.88	38.04	37.88	37.91	37.91	0.29%	167,009
Dec 26, 2025	37.88	37.94	37.73	37.80	37.80	-0.29%	73,026
Dec 24, 2025	37.85	37.95	37.83	37.91	37.91	0.05%	88,609
Dec 23, 2025	37.69	37.94	37.69	37.89	37.89	0.50%	196,037
Dec 22, 2025	37.58	37.78	37.41	37.70	37.70	0.56%	375,169
Dec 19, 2025	37.66	37.84	37.49	37.49	37.49	-0.48%	306,078
Dec 18, 2025	37.82	37.96	37.58	37.67	37.67	-0.16%	281,445
Dec 17, 2025	37.73	37.81	37.55	37.73	37.73	0.24%	236,820
Dec 16, 2025	38.00	38.00	37.53	37.64	37.64	-1.00%	259,224
Dec 15, 2025	37.95	38.09	37.77	38.02	38.02	0.37%	187,288
Dec 12, 2025	37.99	38.11	37.74	37.88	37.88	-0.94%	131,461
Dec 11, 2025	38.13	38.35	38.11	38.24	37.95	0.34%	212,242
Dec 10, 2025	38.29	38.29	37.99	38.11	37.82	-0.24%	246,476
Dec 9, 2025	38.44	38.61	38.20	38.20	37.91	-0.47%	292,015
Dec 8, 2025	38.68	38.68	38.32	38.38	38.09	-0.62%	264,488
Dec 5, 2025	38.79	38.84	38.62	38.62	38.33	-0.39%	141,785
Dec 4, 2025	38.67	38.84	38.58	38.77	38.47	0.34%	169,339
Dec 3, 2025	38.62	38.75	38.48	38.64	38.35	0.42%	191,502
Dec 2, 2025	38.99	38.99	38.48	38.48	38.19	-1.00%	203,564
Dec 1, 2025	39.07	39.12	38.86	38.87	38.57	-0.99%	229,320
Nov 28, 2025	39.00	39.29	38.97	39.26	38.96	0.85%	90,897
Nov 26, 2025	38.70	39.05	38.69	38.93	38.63	0.85%	435,641
Nov 25, 2025	38.58	38.66	38.46	38.60	38.31	0.08%	305,859
Nov 24, 2025	38.52	38.62	38.22	38.57	38.28	0.34%	169,328
Nov 21, 2025	38.29	38.56	38.13	38.44	38.15	0.58%	217,541
Nov 20, 2025	38.43	38.76	38.19	38.22	37.93	-0.16%	185,157
Nov 19, 2025	38.37	38.48	38.21	38.28	37.99	-0.47%	194,814
Nov 18, 2025	38.40	38.61	38.30	38.46	38.17	0.10%	202,473
Nov 17, 2025	38.62	38.73	38.30	38.42	38.13	-0.31%	211,573
Nov 14, 2025	38.13	38.70	38.12	38.54	38.25	0.71%	225,021
Nov 13, 2025	38.41	38.49	38.22	38.27	37.98	-0.57%	229,178
Nov 12, 2025	38.46	38.54	38.39	38.49	38.20	0.13%	180,682
Nov 11, 2025	38.29	38.48	38.26	38.44	38.15	0.44%	139,320
Nov 10, 2025	38.22	38.35	38.02	38.27	37.98	0.31%	163,855
Nov 7, 2025	37.75	38.15	37.64	38.15	37.86	1.03%	139,832
Nov 6, 2025	37.66	37.92	37.66	37.76	37.47	0.35%	225,707
Nov 5, 2025	37.42	37.78	37.42	37.63	37.34	0.67%	225,195
Nov 4, 2025	37.46	37.55	37.30	37.38	37.10	-0.53%	228,712
Nov 3, 2025	37.60	37.62	37.18	37.58	37.29	-0.05%	596,901
Oct 31, 2025	37.68	37.73	37.48	37.60	37.31	-0.32%	274,102
Oct 30, 2025	37.65	37.94	37.58	37.72	37.43	0.13%	390,950
Oct 29, 2025	37.87	37.97	37.65	37.67	37.38	-0.42%	622,865
Oct 28, 2025	38.05	38.05	37.79	37.83	37.54	-0.73%	185,737
Oct 27, 2025	38.12	38.12	37.85	38.11	37.82	0.18%	182,278
Oct 24, 2025	38.21	38.21	37.97	38.04	37.75	0.08%	210,416
Oct 23, 2025	38.35	38.35	37.91	38.01	37.72	-0.34%	226,543
Oct 22, 2025	38.18	38.24	37.86	38.14	37.85	0.16%	188,389
Oct 21, 2025	38.30	38.30	37.98	38.08	37.79	-0.50%	160,114
Oct 20, 2025	38.10	38.29	38.04	38.27	37.98	0.84%	156,592
Oct 17, 2025	37.96	37.96	37.75	37.95	37.66	-0.16%	151,614
Oct 16, 2025	38.47	38.49	37.93	38.01	37.72	-0.78%	341,870
Oct 15, 2025	38.20	38.58	38.20	38.31	38.02	0.60%	244,494
Oct 14, 2025	37.73	38.16	37.69	38.08	37.79	0.34%	173,616
Oct 13, 2025	37.87	38.03	37.74	37.95	37.66	0.64%	137,655