EMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.79	43.93	43.60	43.80	43.80	0.57%	211,446
Apr 27, 2026	43.60	43.82	43.51	43.55	43.55	0.14%	166,685
Apr 24, 2026	43.49	43.58	43.31	43.49	43.49	-0.16%	158,200
Apr 23, 2026	42.99	43.59	42.99	43.56	43.56	1.49%	160,976
Apr 22, 2026	43.03	43.20	42.79	42.92	42.92	0.23%	254,726
Apr 21, 2026	43.21	43.30	42.66	42.82	42.82	-0.63%	268,548
Apr 20, 2026	43.23	43.40	43.02	43.09	43.09	-0.09%	238,691
Apr 17, 2026	43.18	43.20	42.71	43.13	43.13	-0.62%	186,837
Apr 16, 2026	43.18	43.52	43.13	43.40	43.40	0.42%	115,850
Apr 15, 2026	43.42	43.42	43.18	43.22	43.22	-0.67%	362,989
Apr 14, 2026	43.60	43.60	43.10	43.51	43.51	-0.14%	124,382
Apr 13, 2026	44.11	44.26	43.38	43.57	43.57	-1.20%	223,176
Apr 10, 2026	44.15	44.39	44.06	44.10	44.10	-0.27%	178,157
Apr 9, 2026	44.03	44.74	43.98	44.22	44.22	0.36%	237,469
Apr 8, 2026	43.73	44.11	43.35	44.06	44.06	-	252,688
Apr 7, 2026	43.78	44.28	43.78	44.06	44.06	0.71%	350,959
Apr 6, 2026	43.66	43.89	43.65	43.75	43.75	-0.11%	215,236
Apr 2, 2026	43.66	43.90	43.58	43.80	43.80	0.69%	171,092
Apr 1, 2026	43.48	43.70	43.29	43.50	43.50	-0.37%	270,172
Mar 31, 2026	44.01	44.01	43.35	43.66	43.66	-0.59%	493,898
Mar 30, 2026	44.17	44.27	43.77	43.92	43.92	0.14%	337,337
Mar 27, 2026	43.78	44.31	43.77	43.86	43.86	0.18%	527,600
Mar 26, 2026	43.67	43.97	43.50	43.78	43.78	-0.36%	222,139
Mar 25, 2026	44.06	44.11	43.82	43.94	43.64	-	152,704
Mar 24, 2026	43.48	44.30	43.48	43.94	43.64	1.06%	192,066
Mar 23, 2026	43.17	43.73	43.09	43.48	43.18	0.74%	151,751
Mar 20, 2026	43.93	44.08	42.94	43.16	42.87	-1.57%	420,336
Mar 19, 2026	43.55	44.04	43.55	43.85	43.55	0.55%	600,751
Mar 18, 2026	43.90	43.90	43.58	43.61	43.31	-0.80%	271,185
Mar 17, 2026	44.13	44.26	43.90	43.96	43.66	0.02%	237,354
Mar 16, 2026	44.04	44.09	43.81	43.95	43.65	0.32%	171,377
Mar 13, 2026	43.69	43.97	43.67	43.81	43.51	0.64%	259,357
Mar 12, 2026	43.46	43.97	43.43	43.53	43.23	-	213,817
Mar 11, 2026	43.34	43.57	43.21	43.53	43.23	0.48%	188,512
Mar 10, 2026	43.50	43.78	43.28	43.32	43.02	-0.73%	388,334
Mar 9, 2026	43.65	43.69	43.30	43.64	43.34	-0.11%	410,550
Mar 6, 2026	43.69	43.84	43.40	43.69	43.39	0.05%	363,456
Mar 5, 2026	43.83	43.90	43.54	43.67	43.37	-0.61%	1,096,413
Mar 4, 2026	43.79	44.01	43.44	43.94	43.64	0.18%	295,603
Mar 3, 2026	43.78	43.94	43.19	43.86	43.56	-0.36%	155,004
Mar 2, 2026	43.86	44.14	43.64	44.02	43.72	0.57%	211,650
Feb 27, 2026	43.41	43.77	43.32	43.77	43.47	0.76%	264,704
Feb 26, 2026	43.20	43.49	43.12	43.44	43.14	0.46%	197,141
Feb 25, 2026	43.34	43.34	42.78	43.24	42.95	-0.14%	240,121
Feb 24, 2026	43.17	43.30	42.80	43.30	43.01	0.30%	226,423
Feb 23, 2026	43.13	43.49	42.95	43.17	42.88	0.26%	269,753
Feb 20, 2026	42.94	43.08	42.73	43.06	42.77	0.56%	247,316
Feb 19, 2026	42.73	42.93	42.68	42.82	42.53	0.73%	226,482
Feb 18, 2026	43.00	43.08	42.51	42.51	42.22	-0.82%	352,458
Feb 17, 2026	43.05	43.05	42.73	42.86	42.57	-0.23%	291,446
Feb 13, 2026	42.09	42.99	42.08	42.96	42.67	2.19%	176,718
Feb 12, 2026	41.87	42.43	41.87	42.04	41.75	0.65%	201,200
Feb 11, 2026	41.47	41.81	41.47	41.77	41.49	1.26%	175,145
Feb 10, 2026	41.06	41.41	40.97	41.25	40.97	0.76%	296,329
Feb 9, 2026	40.77	41.03	40.59	40.94	40.66	0.42%	426,154
Feb 6, 2026	40.72	40.99	40.62	40.77	40.49	0.49%	198,124
Feb 5, 2026	40.46	40.62	40.35	40.57	40.29	0.10%	210,029
Feb 4, 2026	40.59	40.67	40.38	40.53	40.25	-0.02%	171,830
Feb 3, 2026	39.96	40.59	39.96	40.54	40.26	1.76%	236,571
Feb 2, 2026	40.02	40.13	39.74	39.84	39.57	-0.65%	330,258
Jan 30, 2026	40.08	40.17	39.59	40.10	39.83	-0.30%	150,496
Jan 29, 2026	40.31	40.43	40.01	40.22	39.95	0.55%	313,073
Jan 28, 2026	39.91	40.14	39.87	40.00	39.73	0.23%	184,152
Jan 27, 2026	39.51	39.91	39.41	39.91	39.64	0.99%	166,816
Jan 26, 2026	39.52	39.63	39.33	39.52	39.25	0.53%	206,199
Jan 23, 2026	39.52	39.58	39.22	39.31	39.04	-0.25%	240,389
Jan 22, 2026	39.52	39.62	39.22	39.41	39.14	0.05%	170,113
Jan 21, 2026	39.39	39.52	39.17	39.39	39.12	0.82%	443,821
Jan 20, 2026	39.22	39.36	39.06	39.07	38.80	-0.64%	227,954
Jan 16, 2026	39.01	39.34	38.98	39.32	39.05	0.69%	243,398
Jan 15, 2026	38.86	39.15	38.74	39.05	38.78	0.70%	258,994
Jan 14, 2026	38.54	38.92	38.54	38.78	38.52	0.78%	291,710
Jan 13, 2026	38.19	38.59	38.14	38.48	38.22	0.92%	238,438
Jan 12, 2026	37.92	38.18	37.92	38.13	37.87	0.47%	170,836
Jan 9, 2026	37.98	38.22	37.89	37.95	37.69	0.56%	227,564
Jan 8, 2026	37.50	37.88	37.50	37.74	37.48	0.80%	305,026
Jan 7, 2026	37.87	37.87	37.41	37.44	37.18	-0.87%	347,097
Jan 6, 2026	38.03	38.03	37.67	37.77	37.51	-0.61%	295,858
Jan 5, 2026	38.37	38.37	37.51	38.00	37.74	-0.60%	349,741
Jan 2, 2026	37.89	38.35	37.69	38.23	37.97	0.95%	431,136
Dec 31, 2025	37.99	38.05	37.81	37.87	37.61	-0.47%	219,797
Dec 30, 2025	37.96	38.09	37.90	38.05	37.79	0.37%	313,053
Dec 29, 2025	37.88	38.04	37.88	37.91	37.65	0.29%	167,009
Dec 26, 2025	37.88	37.94	37.73	37.80	37.54	-0.29%	73,026
Dec 24, 2025	37.85	37.95	37.83	37.91	37.65	0.05%	88,609
Dec 23, 2025	37.69	37.94	37.69	37.89	37.63	0.50%	196,037
Dec 22, 2025	37.58	37.78	37.41	37.70	37.44	0.56%	375,169
Dec 19, 2025	37.66	37.84	37.49	37.49	37.23	-0.48%	306,078
Dec 18, 2025	37.82	37.96	37.58	37.67	37.41	-0.16%	281,447
Dec 17, 2025	37.73	37.81	37.55	37.73	37.47	0.24%	236,820
Dec 16, 2025	38.00	38.00	37.53	37.64	37.38	-1.00%	259,224
Dec 15, 2025	37.95	38.09	37.77	38.02	37.76	0.37%	187,288
Dec 12, 2025	37.99	38.11	37.74	37.88	37.62	-0.94%	131,461
Dec 11, 2025	38.13	38.35	38.11	38.24	37.69	0.34%	212,242
Dec 10, 2025	38.29	38.29	37.99	38.11	37.56	-0.24%	246,476
Dec 9, 2025	38.44	38.61	38.20	38.20	37.65	-0.47%	292,015
Dec 8, 2025	38.68	38.68	38.32	38.38	37.83	-0.62%	264,488
Dec 5, 2025	38.79	38.84	38.62	38.62	38.06	-0.39%	141,785
Dec 4, 2025	38.67	38.84	38.58	38.77	38.21	0.34%	169,339
Dec 3, 2025	38.62	38.75	38.48	38.64	38.08	0.42%	191,502