EMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.23	44.80	43.99	44.39	44.39	-1.63%	6,860
Jun 25, 2026	45.85	45.85	45.06	45.13	45.13	0.82%	4,749
Jun 24, 2026	44.60	44.95	44.27	44.76	44.76	0.22%	4,609
Jun 23, 2026	44.39	45.28	44.39	44.66	44.66	-5.60%	14,722
Jun 22, 2026	44.99	47.54	44.99	47.31	47.31	0.39%	50,021
Jun 18, 2026	46.95	47.18	46.89	47.13	47.13	3.45%	4,403
Jun 17, 2026	46.12	46.53	45.53	45.55	45.55	0.23%	6,611
Jun 16, 2026	46.20	46.34	45.45	45.45	45.45	-1.15%	4,966
Jun 15, 2026	45.65	46.00	45.65	45.98	45.98	3.54%	3,707
Jun 12, 2026	44.31	44.65	44.11	44.41	44.40	0.59%	3,723
Jun 11, 2026	42.55	44.20	42.55	44.14	44.14	4.86%	4,386
Jun 10, 2026	42.79	42.79	42.08	42.10	42.10	-2.36%	7,591
Jun 9, 2026	43.83	43.84	41.89	43.11	43.11	0.02%	9,556
Jun 8, 2026	43.11	43.19	43.00	43.11	43.10	1.97%	4,274
Jun 5, 2026	43.89	43.89	42.17	42.27	42.27	-6.91%	12,543
Jun 4, 2026	45.01	45.54	44.61	45.41	45.41	-0.27%	5,922
Jun 3, 2026	45.46	45.77	45.32	45.53	45.53	-1.15%	8,743
Jun 2, 2026	45.87	46.07	45.87	46.06	46.06	0.62%	5,142
Jun 1, 2026	45.32	46.00	45.32	45.78	45.78	2.27%	10,212
May 29, 2026	45.05	45.05	44.65	44.76	44.76	-0.08%	8,095
May 28, 2026	44.28	44.89	44.10	44.80	44.80	0.38%	7,163
May 27, 2026	44.79	44.79	44.44	44.63	44.63	0.18%	5,483
May 26, 2026	44.22	44.55	44.10	44.55	44.55	3.96%	5,380
May 22, 2026	43.07	43.13	42.84	42.85	42.85	0.12%	2,128
May 21, 2026	42.59	42.99	42.23	42.80	42.80	1.20%	3,846
May 20, 2026	41.83	42.34	41.83	42.29	42.29	2.23%	11,691
May 19, 2026	41.14	41.42	41.06	41.37	41.37	-1.25%	2,697
May 18, 2026	42.50	42.50	41.50	41.89	41.89	-0.01%	3,401
May 15, 2026	42.14	42.14	41.76	41.89	41.89	-3.95%	57,595
May 14, 2026	43.40	43.73	43.39	43.61	43.61	1.22%	5,418
May 13, 2026	42.60	43.20	42.60	43.09	43.09	1.48%	7,530
May 12, 2026	43.29	43.29	42.10	42.46	42.46	-3.79%	3,387
May 11, 2026	44.26	44.27	43.36	44.14	44.13	-0.60%	29,163
May 8, 2026	43.91	44.41	43.91	44.40	44.40	3.11%	29,043
May 7, 2026	43.15	43.63	43.00	43.06	43.06	-1.85%	75,679
May 6, 2026	43.36	43.91	43.36	43.87	43.87	3.30%	20,137
May 5, 2026	42.05	42.68	42.05	42.47	42.47	2.72%	7,297
May 4, 2026	41.79	41.79	41.20	41.35	41.35	-0.22%	3,681
May 1, 2026	41.69	41.70	41.44	41.44	41.44	0.01%	2,037
Apr 30, 2026	41.03	41.43	40.79	41.43	41.43	2.32%	4,519
Apr 29, 2026	40.56	40.60	40.49	40.49	40.49	-0.18%	2,244
Apr 28, 2026	39.64	40.57	39.64	40.56	40.56	-1.12%	3,282
Apr 27, 2026	40.51	41.21	40.51	41.02	41.02	-0.18%	5,261
Apr 24, 2026	40.90	41.29	40.71	41.10	41.10	2.24%	16,284
Apr 23, 2026	40.63	40.68	40.14	40.20	40.20	-1.94%	22,330
Apr 22, 2026	40.49	41.05	39.97	40.99	40.99	2.85%	14,225
Apr 21, 2026	40.41	40.41	39.84	39.85	39.85	-0.77%	2,985
Apr 20, 2026	40.15	40.22	40.11	40.16	40.16	-1.09%	3,337
Apr 17, 2026	40.03	40.97	40.03	40.61	40.61	2.80%	19,013
Apr 16, 2026	39.70	39.83	39.50	39.50	39.50	-0.22%	9,023
Apr 15, 2026	39.51	39.70	39.38	39.59	39.59	-0.09%	8,926
Apr 14, 2026	39.31	39.65	39.26	39.62	39.62	1.94%	10,348
Apr 13, 2026	38.22	38.89	38.22	38.87	38.87	1.27%	1,610
Apr 10, 2026	38.47	39.02	38.36	38.38	38.38	0.68%	7,117
Apr 9, 2026	38.05	38.24	37.87	38.12	38.12	-1.12%	12,546
Apr 8, 2026	38.40	38.63	38.11	38.55	38.55	6.53%	27,554
Apr 7, 2026	35.92	36.19	35.65	36.19	36.19	0.49%	6,132
Apr 6, 2026	35.71	36.01	35.71	36.01	36.01	1.49%	5,253
Apr 2, 2026	34.64	35.66	34.64	35.48	35.48	-0.97%	3,801
Apr 1, 2026	35.67	36.18	35.64	35.83	35.83	1.29%	8,685
Mar 31, 2026	34.24	35.38	34.24	35.37	35.37	3.94%	11,580
Mar 30, 2026	34.48	34.53	33.96	34.03	34.03	-1.84%	9,479
Mar 27, 2026	34.82	34.87	34.48	34.67	34.67	-0.81%	13,434
Mar 26, 2026	35.52	35.53	34.95	34.95	34.95	-3.45%	4,269
Mar 25, 2026	36.21	36.44	36.16	36.20	36.20	1.17%	5,871
Mar 24, 2026	35.45	35.88	35.45	35.78	35.78	-1.32%	17,819
Mar 23, 2026	35.99	36.44	35.79	36.26	36.26	3.37%	8,758
Mar 20, 2026	35.54	35.92	35.00	35.08	35.08	-3.08%	11,208
Mar 19, 2026	35.41	36.19	35.31	36.19	36.19	-0.12%	23,766
Mar 18, 2026	36.72	36.79	36.24	36.24	36.24	-1.45%	132,274
Mar 17, 2026	35.11	38.88	35.11	36.77	36.77	0.96%	11,353
Mar 16, 2026	36.52	36.57	36.27	36.42	36.42	2.25%	7,661
Mar 13, 2026	36.30	36.30	35.62	35.62	35.62	-0.39%	5,220
Mar 12, 2026	36.21	36.28	35.72	35.76	35.76	-3.30%	17,680
Mar 11, 2026	36.84	37.27	36.84	36.98	36.98	0.05%	10,866
Mar 10, 2026	37.04	37.55	36.72	36.96	36.96	0.41%	53,771
Mar 9, 2026	35.78	36.93	35.47	36.81	36.81	1.69%	6,792
Mar 6, 2026	36.35	36.48	35.99	36.20	36.20	-2.11%	8,646
Mar 5, 2026	37.29	37.44	36.47	36.98	36.98	-2.04%	17,487
Mar 4, 2026	37.20	38.33	37.05	37.75	37.75	2.14%	264,281
Mar 3, 2026	37.50	37.50	36.12	36.96	36.96	-5.26%	140,055
Mar 2, 2026	38.94	39.21	38.57	39.01	39.01	-1.69%	29,598
Feb 27, 2026	39.85	39.85	39.34	39.68	39.68	-0.30%	106,530
Feb 26, 2026	40.12	40.17	39.41	39.80	39.80	-0.30%	16,131
Feb 25, 2026	40.40	40.40	39.85	39.92	39.92	0.28%	6,925
Feb 24, 2026	39.43	39.94	39.43	39.81	39.81	2.29%	8,221
Feb 23, 2026	39.09	39.32	38.83	38.92	38.92	-1.13%	14,928
Feb 20, 2026	38.38	39.37	38.38	39.37	39.37	2.69%	16,947
Feb 19, 2026	38.55	38.55	38.01	38.33	38.33	-0.59%	10,373
Feb 18, 2026	38.37	38.83	38.30	38.56	38.56	0.34%	6,267
Feb 17, 2026	38.22	38.50	37.98	38.43	38.43	-0.41%	9,065
Feb 13, 2026	38.47	38.66	38.18	38.59	38.59	0.34%	19,278
Feb 12, 2026	39.24	39.46	38.29	38.46	38.46	-0.90%	77,501
Feb 11, 2026	38.57	38.81	38.36	38.81	38.81	1.86%	13,303
Feb 10, 2026	38.16	38.20	37.88	38.10	38.10	0.07%	124,391
Feb 9, 2026	37.54	38.16	37.48	38.08	38.08	1.08%	94,125
Feb 6, 2026	37.14	37.74	37.12	37.67	37.67	2.99%	15,085
Feb 5, 2026	36.85	36.85	36.26	36.58	36.58	-0.77%	21,264
Feb 4, 2026	37.65	37.65	36.65	36.86	36.86	-1.59%	17,800
Feb 3, 2026	37.82	37.82	37.13	37.45	37.45	0.83%	28,451