EMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	37.32	37.53	37.21	37.36	37.36	-	254,384
Jun 26, 2025	36.97	37.36	36.96	37.36	37.36	0.40%	170,439
Jun 25, 2025	37.45	37.45	37.01	37.21	36.91	-0.72%	195,588
Jun 24, 2025	37.32	37.65	37.30	37.48	37.18	0.32%	85,369
Jun 23, 2025	37.41	37.65	37.15	37.36	37.06	0.30%	113,272
Jun 20, 2025	37.21	37.39	37.16	37.25	36.95	0.11%	468,064
Jun 18, 2025	37.08	37.30	37.01	37.21	36.91	0.43%	132,954
Jun 17, 2025	37.23	37.40	36.99	37.05	36.76	-0.62%	364,012
Jun 16, 2025	37.58	37.84	37.13	37.28	36.98	-0.61%	136,883
Jun 13, 2025	37.63	37.70	37.40	37.51	37.21	0.11%	122,568
Jun 12, 2025	37.22	37.56	37.22	37.47	37.17	0.40%	173,562
Jun 11, 2025	37.19	37.35	37.10	37.32	37.02	0.84%	313,076
Jun 10, 2025	37.01	37.17	36.90	37.01	36.72	0.30%	128,336
Jun 9, 2025	37.23	37.25	36.90	36.90	36.61	-0.71%	285,689
Jun 6, 2025	37.09	37.25	37.05	37.17	36.87	0.58%	117,330
Jun 5, 2025	36.96	37.09	36.79	36.95	36.66	0.24%	148,752
Jun 4, 2025	37.39	37.51	36.86	36.86	36.57	-1.52%	141,763
Jun 3, 2025	37.20	37.54	37.06	37.43	37.13	0.62%	306,636
Jun 2, 2025	37.00	37.20	36.74	37.20	36.90	0.73%	198,865
May 30, 2025	36.79	36.99	36.68	36.93	36.64	0.14%	110,371
May 29, 2025	36.90	36.90	36.60	36.88	36.59	0.14%	129,275
May 28, 2025	37.22	37.22	36.75	36.83	36.54	-0.83%	140,824
May 27, 2025	37.17	37.27	36.99	37.14	36.84	0.76%	167,553
May 23, 2025	36.43	36.94	36.43	36.86	36.57	1.01%	136,509
May 22, 2025	36.67	36.70	36.29	36.49	36.20	-1.03%	182,410
May 21, 2025	37.19	37.25	36.78	36.87	36.58	-1.29%	246,916
May 20, 2025	37.36	37.46	37.28	37.35	37.05	0.11%	151,246
May 19, 2025	37.00	37.34	37.00	37.31	37.01	-0.03%	234,676
May 16, 2025	37.16	37.32	37.01	37.32	37.02	0.65%	237,677
May 15, 2025	36.70	37.15	36.68	37.08	36.79	0.76%	138,006
May 14, 2025	36.70	36.80	36.41	36.80	36.51	0.03%	165,923
May 13, 2025	36.43	36.94	36.43	36.79	36.50	1.10%	365,810
May 12, 2025	37.02	37.02	36.34	36.39	36.10	-0.25%	169,352
May 9, 2025	36.60	36.63	36.34	36.48	36.19	-0.08%	183,976
May 8, 2025	36.70	36.82	36.43	36.51	36.22	-0.08%	227,156
May 7, 2025	36.23	36.68	36.20	36.54	36.25	1.25%	392,465
May 6, 2025	36.14	36.34	35.95	36.09	35.80	-0.36%	178,441
May 5, 2025	36.40	36.42	35.97	36.22	35.93	-0.71%	337,732
May 2, 2025	36.30	36.59	36.19	36.48	36.19	0.91%	286,171
May 1, 2025	36.34	36.71	36.15	36.15	35.86	0.06%	191,461
Apr 30, 2025	36.28	36.32	35.75	36.13	35.84	-1.45%	237,495
Apr 29, 2025	36.58	36.78	36.44	36.66	36.37	-0.14%	201,327
Apr 28, 2025	36.53	36.79	36.35	36.71	36.42	0.63%	198,825
Apr 25, 2025	36.48	36.57	36.28	36.48	36.19	-0.36%	155,839
Apr 24, 2025	36.21	36.73	36.12	36.61	36.32	1.22%	118,579
Apr 23, 2025	36.45	36.61	35.94	36.17	35.88	0.44%	154,124
Apr 22, 2025	35.52	36.17	35.52	36.01	35.72	2.30%	178,408
Apr 21, 2025	35.98	35.98	34.87	35.20	34.92	-2.79%	172,884
Apr 17, 2025	35.95	36.60	35.95	36.21	35.92	1.09%	143,043
Apr 16, 2025	35.97	36.27	35.63	35.82	35.54	-	253,829