EMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.79	38.84	38.62	38.62	38.62	-0.39%	141,785
Dec 4, 2025	38.67	38.84	38.58	38.77	38.77	0.34%	169,339
Dec 3, 2025	38.62	38.75	38.48	38.64	38.64	0.42%	191,502
Dec 2, 2025	38.99	38.99	38.48	38.48	38.48	-1.00%	203,564
Dec 1, 2025	39.07	39.12	38.86	38.87	38.87	-0.99%	229,316
Nov 28, 2025	39.00	39.29	38.97	39.26	39.26	0.85%	90,892
Nov 26, 2025	38.70	39.05	38.69	38.93	38.93	0.85%	435,641
Nov 25, 2025	38.58	38.66	38.46	38.60	38.60	0.08%	305,859
Nov 24, 2025	38.52	38.62	38.22	38.57	38.57	0.34%	169,328
Nov 21, 2025	38.29	38.56	38.13	38.44	38.44	0.58%	217,541
Nov 20, 2025	38.43	38.76	38.19	38.22	38.22	-0.16%	185,147
Nov 19, 2025	38.37	38.48	38.21	38.28	38.28	-0.47%	194,814
Nov 18, 2025	38.40	38.61	38.30	38.46	38.46	0.10%	202,473
Nov 17, 2025	38.62	38.73	38.30	38.42	38.42	-0.31%	211,573
Nov 14, 2025	38.13	38.70	38.12	38.54	38.54	0.71%	225,021
Nov 13, 2025	38.41	38.49	38.22	38.27	38.27	-0.57%	229,178
Nov 12, 2025	38.46	38.54	38.39	38.49	38.49	0.13%	180,682
Nov 11, 2025	38.29	38.48	38.26	38.44	38.44	0.44%	139,320
Nov 10, 2025	38.22	38.35	38.02	38.27	38.27	0.31%	163,855
Nov 7, 2025	37.75	38.15	37.64	38.15	38.15	1.03%	139,832
Nov 6, 2025	37.66	37.92	37.66	37.76	37.76	0.35%	225,707
Nov 5, 2025	37.42	37.78	37.42	37.63	37.63	0.67%	225,195
Nov 4, 2025	37.46	37.55	37.30	37.38	37.38	-0.53%	228,712
Nov 3, 2025	37.60	37.62	37.18	37.58	37.58	-0.05%	596,901
Oct 31, 2025	37.68	37.73	37.48	37.60	37.60	-0.32%	274,102
Oct 30, 2025	37.65	37.94	37.58	37.72	37.72	0.13%	390,950
Oct 29, 2025	37.87	37.97	37.65	37.67	37.67	-0.42%	622,865
Oct 28, 2025	38.05	38.05	37.79	37.83	37.83	-0.73%	185,737
Oct 27, 2025	38.12	38.12	37.85	38.11	38.11	0.18%	182,278
Oct 24, 2025	38.21	38.21	37.97	38.04	38.04	0.08%	210,416
Oct 23, 2025	38.35	38.35	37.91	38.01	38.01	-0.34%	226,543
Oct 22, 2025	38.18	38.24	37.86	38.14	38.14	0.16%	188,389
Oct 21, 2025	38.30	38.30	37.98	38.08	38.08	-0.50%	160,114
Oct 20, 2025	38.10	38.29	38.04	38.27	38.27	0.84%	156,592
Oct 17, 2025	37.96	37.96	37.75	37.95	37.95	-0.16%	151,614
Oct 16, 2025	38.47	38.49	37.93	38.01	38.01	-0.78%	341,870
Oct 15, 2025	38.20	38.58	38.20	38.31	38.31	0.60%	244,494
Oct 14, 2025	37.73	38.16	37.69	38.08	38.08	0.34%	173,616
Oct 13, 2025	37.87	38.03	37.74	37.95	37.95	0.64%	137,655
Oct 10, 2025	38.04	38.27	37.68	37.71	37.71	-0.76%	173,717
Oct 9, 2025	38.54	38.59	37.99	38.00	38.00	-1.32%	135,763
Oct 8, 2025	38.48	38.51	38.21	38.51	38.51	0.36%	147,588
Oct 7, 2025	38.41	38.48	38.26	38.37	38.37	0.08%	255,718
Oct 6, 2025	38.34	38.43	38.28	38.34	38.34	0.18%	280,999
Oct 3, 2025	38.23	38.46	38.13	38.27	38.27	0.24%	856,870
Oct 2, 2025	38.22	38.34	38.05	38.18	38.18	-0.08%	148,410
Oct 1, 2025	38.16	38.34	38.16	38.21	38.21	-0.21%	299,720
Sep 30, 2025	38.11	38.31	38.04	38.29	38.29	0.16%	254,828
Sep 29, 2025	38.32	38.32	37.99	38.23	38.23	-0.13%	190,737
Sep 26, 2025	38.14	38.47	38.12	38.28	38.28	0.58%	303,158