EMR(EMR)
EMR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $142.56 | $147.38 | $142.56 | $146.35 | 3.83M |
| 4/16/2026 | $140.68 | $141.76 | $139.35 | $140.37 | 3.27M |
| 4/15/2026 | $143.38 | $144.40 | $140.13 | $140.40 | 2.57M |
| 4/14/2026 | $145.43 | $145.87 | $143.24 | $144.56 | 1.99M |
| 4/13/2026 | $143.41 | $144.50 | $141.88 | $144.46 | 2.61M |
| 4/10/2026 | $145.64 | $145.77 | $143.67 | $143.77 | 2.03M |
| 4/9/2026 | $142.44 | $145.41 | $142.44 | $144.67 | 2.34M |
| 4/8/2026 | $141.36 | $145.00 | $140.22 | $142.66 | 4.87M |
| 4/7/2026 | $131.75 | $134.91 | $131.43 | $134.64 | 3.03M |
| 4/6/2026 | $130.97 | $132.82 | $130.41 | $132.66 | 2.90M |
| 4/2/2026 | $128.74 | $133.25 | $128.32 | $131.70 | 2.56M |
| 4/1/2026 | $132.15 | $134.40 | $131.44 | $132.37 | 2.90M |
| 3/31/2026 | $126.16 | $131.26 | $125.30 | $131.02 | 5.00M |
| 3/30/2026 | $126.64 | $126.83 | $122.64 | $123.30 | 2.99M |
| 3/27/2026 | $124.63 | $127.63 | $123.42 | $125.40 | 3.47M |
| 3/26/2026 | $129.16 | $130.52 | $125.97 | $126.31 | 2.48M |
| 3/25/2026 | $132.46 | $132.52 | $129.44 | $130.86 | 3.09M |
| 3/24/2026 | $127.74 | $131.00 | $127.24 | $130.15 | 2.95M |
| 3/23/2026 | $129.44 | $133.44 | $128.74 | $129.83 | 4.01M |
| 3/20/2026 | $129.61 | $130.35 | $126.62 | $128.15 | 3.35M |
| 3/19/2026 | $127.66 | $130.82 | $125.95 | $129.90 | 3.14M |
| 3/18/2026 | $132.01 | $132.91 | $129.64 | $129.88 | 2.00M |
| 3/17/2026 | $133.78 | $134.47 | $130.01 | $132.49 | 3.41M |
| 3/16/2026 | $133.65 | $134.64 | $131.91 | $133.09 | 2.35M |
| 3/13/2026 | $133.41 | $134.78 | $131.82 | $132.24 | 3.53M |
| 3/12/2026 | $137.56 | $138.14 | $131.61 | $132.18 | 3.36M |
| 3/11/2026 | $139.64 | $139.75 | $137.20 | $139.57 | 2.04M |
| 3/10/2026 | $141.40 | $142.85 | $140.02 | $140.10 | 3.16M |
| 3/9/2026 | $135.97 | $141.45 | $134.65 | $141.12 | 3.15M |
| 3/6/2026 | $138.94 | $140.00 | $137.83 | $138.36 | 2.06M |
| 3/5/2026 | $143.00 | $144.42 | $140.60 | $142.22 | 3.89M |
| 3/4/2026 | $147.29 | $148.30 | $144.01 | $145.21 | 2.66M |
| 3/3/2026 | $147.53 | $148.89 | $144.86 | $146.57 | 2.92M |
| 3/2/2026 | $148.00 | $152.80 | $147.98 | $152.08 | 2.50M |
| 2/27/2026 | $150.06 | $151.56 | $147.85 | $150.75 | 2.90M |
| 2/26/2026 | $149.48 | $152.80 | $148.16 | $152.72 | 2.68M |
| 2/25/2026 | $151.36 | $151.64 | $146.80 | $148.44 | 2.42M |
| 2/24/2026 | $146.01 | $151.43 | $145.47 | $150.88 | 2.93M |
| 2/23/2026 | $147.33 | $148.60 | $143.80 | $145.51 | 2.45M |
| 2/20/2026 | $150.06 | $152.25 | $146.38 | $148.62 | 3.14M |
| 2/19/2026 | $151.00 | $152.25 | $150.43 | $151.30 | 2.25M |
| 2/18/2026 | $150.21 | $153.42 | $149.33 | $151.14 | 3.70M |
| 2/17/2026 | $146.45 | $150.17 | $145.00 | $148.85 | 4.61M |
| 2/13/2026 | $145.70 | $148.99 | $144.10 | $148.13 | 5.18M |
| 2/12/2026 | $155.74 | $158.03 | $144.85 | $144.98 | 9.90M |
| 2/11/2026 | $163.30 | $165.15 | $154.50 | $154.67 | 7.60M |
| 2/10/2026 | $160.20 | $163.54 | $159.95 | $161.69 | 3.17M |
| 2/9/2026 | $157.53 | $161.03 | $157.09 | $160.01 | 3.06M |
| 2/6/2026 | $152.79 | $157.51 | $152.29 | $157.38 | 3.40M |
| 2/5/2026 | $154.61 | $156.01 | $150.06 | $150.94 | 5.62M |
| 2/4/2026 | $159.47 | $160.13 | $154.40 | $157.32 | 9.71M |
| 2/3/2026 | $150.00 | $154.04 | $149.54 | $152.10 | 4.91M |
| 2/2/2026 | $147.40 | $149.19 | $147.06 | $148.63 | 4.53M |
| 1/30/2026 | $148.78 | $151.20 | $146.01 | $146.96 | 4.72M |
| 1/29/2026 | $149.90 | $152.50 | $148.54 | $150.72 | 3.54M |
| 1/28/2026 | $147.61 | $149.69 | $146.42 | $148.42 | 3.35M |
| 1/27/2026 | $148.00 | $148.75 | $147.14 | $147.67 | 2.54M |
| 1/26/2026 | $148.29 | $149.59 | $147.69 | $149.13 | 1.91M |
| 1/23/2026 | $149.76 | $151.38 | $147.67 | $147.68 | 3.03M |
| 1/22/2026 | $150.82 | $151.74 | $149.32 | $150.26 | 2.06M |
| 1/21/2026 | $146.85 | $150.55 | $145.87 | $149.57 | 2.40M |
| 1/20/2026 | $148.00 | $148.70 | $144.00 | $145.22 | 2.73M |