EMF(EMF)
EMF
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/28/2026 | $22.08 | $22.25 | $21.90 | $22.16 | 33,732 |
| 9/25/2026 | $22.40 | $22.40 | $22.18 | $22.28 | 27,000 |
| 9/24/2026 | $22.44 | $22.44 | $21.99 | $22.19 | 47,200 |
| 9/23/2026 | $22.89 | $23.16 | $22.48 | $22.52 | 27,203 |
| 9/22/2026 | $23.05 | $23.26 | $23.05 | $23.14 | 14,603 |
| 9/21/2026 | $22.79 | $23.10 | $22.72 | $23.06 | 24,900 |
| 9/18/2026 | $22.27 | $22.78 | $22.18 | $22.31 | 32,717 |
| 9/17/2026 | $22.35 | $22.42 | $21.98 | $22.30 | 21,600 |
| 9/16/2026 | $22.16 | $22.25 | $21.89 | $21.95 | 40,400 |
| 9/15/2026 | $22.06 | $22.66 | $21.86 | $21.92 | 13,139 |
| 9/14/2026 | $22.25 | $22.25 | $21.91 | $22.02 | 22,200 |
| 9/11/2026 | $22.84 | $23.01 | $22.48 | $22.60 | 30,636 |
| 9/10/2026 | $22.53 | $22.97 | $22.40 | $22.43 | 15,900 |
| 9/9/2026 | $22.98 | $23.11 | $22.83 | $22.97 | 18,112 |
| 9/8/2026 | $23.09 | $23.15 | $22.84 | $23.02 | 9,643 |
| 9/4/2026 | $22.69 | $23.05 | $22.64 | $23.00 | 34,649 |
| 9/3/2026 | $22.61 | $22.88 | $22.42 | $22.59 | 33,413 |
| 9/2/2026 | $22.42 | $22.69 | $22.41 | $22.60 | 14,800 |
| 9/1/2026 | $22.40 | $22.85 | $22.34 | $22.46 | 59,732 |
| 8/31/2026 | $22.63 | $22.83 | $22.17 | $22.45 | 29,337 |
| 8/28/2026 | $22.73 | $22.99 | $22.23 | $22.72 | 32,600 |
| 8/27/2026 | $22.70 | $22.76 | $22.56 | $22.67 | 26,600 |
| 8/26/2026 | $22.46 | $22.74 | $22.36 | $22.52 | 29,964 |
| 8/25/2026 | $22.31 | $22.53 | $22.14 | $22.44 | 22,700 |
| 8/24/2026 | $22.09 | $22.51 | $21.83 | $22.01 | 44,600 |
| 8/21/2026 | $22.33 | $22.53 | $21.93 | $22.28 | 27,137 |
| 8/20/2026 | $22.07 | $22.15 | $21.81 | $22.04 | 18,208 |
| 8/19/2026 | $22.18 | $22.25 | $21.86 | $22.03 | 37,227 |
| 8/18/2026 | $22.05 | $22.05 | $21.66 | $21.72 | 55,900 |
| 8/17/2026 | $22.49 | $22.75 | $22.27 | $22.52 | 27,455 |
| 8/14/2026 | $22.24 | $22.60 | $22.14 | $22.24 | 15,800 |
| 8/13/2026 | $22.25 | $22.51 | $22.08 | $22.18 | 24,615 |
| 8/12/2026 | $22.15 | $22.31 | $22.11 | $22.18 | 17,100 |
| 8/11/2026 | $21.79 | $21.91 | $21.64 | $21.74 | 9,100 |
| 8/10/2026 | $21.68 | $21.99 | $21.29 | $21.68 | 16,200 |
| 8/7/2026 | $21.91 | $22.06 | $21.62 | $21.83 | 11,532 |
| 8/6/2026 | $21.67 | $22.29 | $21.41 | $21.68 | 45,125 |
| 8/5/2026 | $22.18 | $22.20 | $21.82 | $21.94 | 30,600 |
| 8/4/2026 | $21.77 | $22.22 | $21.60 | $22.15 | 31,600 |
| 8/3/2026 | $21.02 | $21.66 | $20.82 | $21.40 | 47,811 |
| 7/31/2026 | $21.30 | $21.67 | $20.81 | $21.19 | 29,913 |
| 7/30/2026 | $20.46 | $20.90 | $20.05 | $20.84 | 49,000 |
| 7/29/2026 | $20.29 | $20.66 | $19.91 | $19.95 | 65,606 |
| 7/28/2026 | $20.40 | $20.66 | $20.28 | $20.40 | 38,000 |
| 7/27/2026 | $21.23 | $21.25 | $20.61 | $20.85 | 93,014 |
| 7/24/2026 | $21.27 | $21.33 | $20.91 | $21.03 | 72,000 |
| 7/23/2026 | $21.25 | $21.58 | $21.10 | $21.30 | 31,940 |
| 7/22/2026 | $21.29 | $21.73 | $21.29 | $21.40 | 12,238 |
| 7/21/2026 | $21.42 | $21.70 | $21.42 | $21.55 | 71,600 |
| 7/20/2026 | $21.21 | $21.45 | $21.01 | $21.07 | 54,539 |
| 7/17/2026 | $20.99 | $21.70 | $20.77 | $21.07 | 24,300 |
| 7/16/2026 | $21.77 | $22.04 | $21.50 | $21.57 | 38,024 |
| 7/15/2026 | $22.19 | $22.52 | $21.87 | $22.24 | 19,437 |
| 7/14/2026 | $22.08 | $22.18 | $22.00 | $22.03 | 18,726 |
| 7/13/2026 | $22.39 | $22.44 | $21.78 | $21.87 | 29,556 |
| 7/10/2026 | $22.79 | $22.93 | $22.60 | $22.71 | 18,300 |
| 7/9/2026 | $22.90 | $23.16 | $22.61 | $22.72 | 31,408 |
| 7/8/2026 | $22.27 | $22.77 | $22.18 | $22.63 | 23,308 |
| 7/7/2026 | $22.78 | $22.83 | $22.30 | $22.38 | 31,940 |
| 7/6/2026 | $22.55 | $23.52 | $22.28 | $23.06 | 58,507 |
| 7/2/2026 | $22.81 | $22.95 | $22.25 | $22.31 | 20,646 |
| 7/1/2026 | $23.02 | $23.39 | $22.58 | $22.73 | 66,116 |
| 6/30/2026 | $23.03 | $23.30 | $23.00 | $23.22 | 38,600 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
