EMDM(EMDM)
EMDM
$43.26—Stale · unknown old
NYSE • Last print unknown ago
$43.26—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $42.82 | $43.32 | $42.82 | $43.26 | 1,865 |
| 9/3/2026 | $42.63 | $42.76 | $42.38 | $42.76 | 4,749 |
| 9/2/2026 | $42.25 | $42.32 | $42.14 | $42.31 | 2,811 |
| 9/1/2026 | $42.13 | $42.33 | $41.88 | $41.93 | 3,500 |
| 8/31/2026 | $42.14 | $42.19 | $42.01 | $42.19 | 4,237 |
| 8/28/2026 | $42.17 | $42.34 | $41.82 | $42.02 | 7,300 |
| 8/27/2026 | $42.29 | $42.46 | $42.24 | $42.36 | 3,100 |
| 8/26/2026 | $42.41 | $42.41 | $42.21 | $42.21 | 5,600 |
| 8/25/2026 | $42.06 | $42.45 | $42.06 | $42.45 | 3,730 |
| 8/24/2026 | $41.73 | $41.75 | $41.65 | $41.68 | 10,037 |
| 8/21/2026 | $42.27 | $42.40 | $42.24 | $42.35 | 2,800 |
| 8/20/2026 | $41.31 | $41.58 | $41.31 | $41.55 | 5,500 |
| 8/19/2026 | $41.24 | $41.29 | $41.08 | $41.17 | 5,300 |
| 8/18/2026 | $40.83 | $40.83 | $40.45 | $40.45 | 1,300 |
| 8/17/2026 | $41.72 | $42.07 | $41.71 | $41.71 | 3,931 |
| 8/14/2026 | $41.44 | $41.44 | $41.19 | $41.25 | 3,335 |
| 8/13/2026 | $41.25 | $41.46 | $41.25 | $41.25 | 4,100 |
| 8/12/2026 | $41.25 | $41.27 | $41.10 | $41.16 | 2,800 |
| 8/11/2026 | $40.83 | $40.91 | $40.43 | $40.54 | 36,100 |
| 8/10/2026 | $40.39 | $40.54 | $40.39 | $40.46 | 30,141 |
| 8/7/2026 | $41.16 | $41.16 | $40.62 | $40.84 | 1,136 |
| 8/6/2026 | $40.74 | $40.74 | $40.46 | $40.46 | 3,200 |
| 8/5/2026 | $41.15 | $41.16 | $41.01 | $41.02 | 4,900 |
| 8/4/2026 | $40.90 | $41.15 | $40.84 | $41.03 | 5,804 |
| 8/3/2026 | $39.70 | $40.07 | $39.70 | $40.07 | 38,200 |
| 7/31/2026 | $40.63 | $40.63 | $39.90 | $39.90 | 5,800 |
| 7/30/2026 | $39.26 | $39.72 | $39.26 | $39.72 | 813 |
| 7/29/2026 | $38.13 | $38.59 | $38.01 | $38.07 | 4,900 |
| 7/28/2026 | $38.85 | $39.13 | $38.59 | $38.97 | 12,900 |
| 7/27/2026 | $39.93 | $40.06 | $39.17 | $39.67 | 15,917 |
| 7/24/2026 | $39.78 | $40.04 | $39.49 | $39.59 | 5,707 |
| 7/23/2026 | $40.65 | $40.90 | $40.22 | $40.34 | 4,703 |
| 7/22/2026 | $40.82 | $40.96 | $40.75 | $40.83 | 2,036 |
| 7/21/2026 | $40.44 | $40.84 | $40.44 | $40.84 | 2,300 |
| 7/20/2026 | $37.87 | $41.68 | $37.87 | $39.50 | 112,300 |
| 7/17/2026 | $38.90 | $39.92 | $38.89 | $39.61 | 9,404 |
| 7/16/2026 | $40.22 | $40.28 | $39.78 | $39.93 | 65,700 |
| 7/15/2026 | $41.35 | $41.35 | $40.62 | $41.05 | 6,800 |
| 7/14/2026 | $41.05 | $41.47 | $41.05 | $41.32 | 34,628 |
| 7/13/2026 | $40.96 | $40.96 | $40.42 | $40.44 | 9,507 |
| 7/10/2026 | $41.73 | $42.14 | $41.73 | $42.07 | 6,525 |
| 7/9/2026 | $41.74 | $42.09 | $41.74 | $41.87 | 15,600 |
| 7/8/2026 | $41.02 | $41.41 | $40.80 | $41.41 | 3,053 |
| 7/7/2026 | $41.76 | $41.77 | $41.25 | $41.42 | 8,500 |
| 7/6/2026 | $42.52 | $42.81 | $42.49 | $42.73 | 27,300 |
| 7/2/2026 | $42.00 | $42.39 | $40.90 | $41.36 | 39,704 |
| 7/1/2026 | $42.08 | $42.41 | $41.86 | $41.86 | 3,400 |
| 6/30/2026 | $42.83 | $43.25 | $42.83 | $43.20 | 8,600 |
| 6/29/2026 | $42.58 | $42.73 | $41.82 | $42.70 | 11,838 |
| 6/26/2026 | $42.76 | $43.06 | $42.71 | $42.72 | 6,600 |
| 6/25/2026 | $43.76 | $43.76 | $43.02 | $43.20 | 48,000 |
| 6/24/2026 | $42.56 | $42.64 | $42.25 | $42.38 | 6,902 |
| 6/23/2026 | $42.38 | $42.92 | $42.38 | $42.47 | 5,820 |
| 6/22/2026 | $45.02 | $45.03 | $44.81 | $44.96 | 18,300 |
| 6/18/2026 | $44.65 | $45.01 | $44.65 | $44.94 | 6,700 |
| 6/17/2026 | $44.38 | $44.63 | $43.60 | $43.60 | 6,100 |
| 6/16/2026 | $44.10 | $44.21 | $43.60 | $43.60 | 5,817 |
| 6/15/2026 | $44.20 | $44.21 | $43.95 | $44.05 | 17,200 |
| 6/12/2026 | $42.50 | $42.76 | $42.41 | $42.71 | 2,600 |
| 6/11/2026 | $40.79 | $42.49 | $40.79 | $42.41 | 8,300 |
| 6/10/2026 | $40.66 | $40.80 | $40.13 | $40.16 | 6,616 |
| 6/9/2026 | $41.69 | $41.69 | $40.19 | $40.99 | 4,340 |
| 6/8/2026 | $41.04 | $41.07 | $40.69 | $40.84 | 4,100 |