EMOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.76	22.82	22.75	22.75	22.75	0.77%	767
Jun 26, 2025	22.54	22.58	22.53	22.58	22.58	0.40%	1,062
Jun 25, 2025	22.49	22.49	22.49	22.49	22.44	-0.67%	4
Jun 24, 2025	22.65	22.65	22.64	22.64	22.59	1.08%	3,658
Jun 23, 2025	22.40	22.40	22.40	22.40	22.35	1.03%	33
Jun 20, 2025	22.17	22.17	22.17	22.17	22.12	-0.47%	33
Jun 18, 2025	22.38	22.38	22.27	22.27	22.22	-0.44%	510
Jun 17, 2025	22.54	22.55	22.36	22.37	22.32	-0.50%	2,218
Jun 16, 2025	22.49	22.49	22.48	22.48	22.43	0.83%	426
Jun 13, 2025	22.49	22.49	22.30	22.30	22.25	-1.37%	415
Jun 12, 2025	22.55	22.61	22.55	22.61	22.56	0.60%	1,230
Jun 11, 2025	22.51	22.51	22.47	22.47	22.42	-0.19%	218
Jun 10, 2025	22.46	22.51	22.45	22.51	22.46	0.61%	557
Jun 9, 2025	22.38	22.38	22.38	22.38	22.33	-0.01%	182
Jun 6, 2025	22.30	22.38	22.30	22.38	22.33	0.74%	465
Jun 5, 2025	22.22	22.22	22.22	22.22	22.17	-0.20%	11
Jun 4, 2025	22.26	22.29	22.26	22.26	22.21	0.16%	3,446
Jun 3, 2025	22.23	22.23	22.23	22.23	22.18	0.67%	81
Jun 2, 2025	22.08	22.08	22.08	22.08	22.03	0.25%	65
May 30, 2025	22.01	22.02	22.01	22.02	21.97	0.17%	9,763
May 29, 2025	21.98	21.98	21.98	21.98	21.93	-0.18%	258
May 28, 2025	22.02	22.02	22.02	22.02	21.97	-0.66%	79
May 27, 2025	22.14	22.17	22.14	22.17	22.12	1.55%	136
May 23, 2025	21.83	21.83	21.83	21.83	21.78	-0.83%	60
May 22, 2025	22.01	22.01	22.01	22.01	21.96	-0.27%	21
May 21, 2025	22.07	22.07	22.07	22.07	22.02	-1.16%	19
May 20, 2025	22.33	22.33	22.33	22.33	22.28	-0.23%	3
May 19, 2025	22.38	22.38	22.38	22.38	22.33	0.26%	11
May 16, 2025	22.27	22.33	22.27	22.33	22.28	0.55%	287
May 15, 2025	22.20	22.20	22.20	22.20	22.15	1.09%	4
May 14, 2025	21.96	21.96	21.96	21.96	21.91	-0.35%	65
May 13, 2025	22.04	22.04	22.04	22.04	21.99	0.60%	1,276
May 12, 2025	21.91	21.91	21.91	21.91	21.86	2.94%	84
May 9, 2025	21.41	21.41	21.28	21.28	21.24	-0.35%	109
May 8, 2025	21.42	21.50	21.36	21.36	21.31	-0.24%	651
May 7, 2025	21.33	21.41	21.33	21.41	21.36	1.04%	2,864
May 6, 2025	21.21	21.25	21.19	21.19	21.14	-0.61%	5,215
May 5, 2025	21.41	21.41	21.32	21.32	21.27	-0.31%	2,507
May 2, 2025	21.39	21.39	21.39	21.39	21.34	1.60%	6
May 1, 2025	21.10	21.17	21.05	21.05	21.00	-0.34%	2,325
Apr 30, 2025	20.72	21.12	20.72	21.12	21.07	0.58%	1,569
Apr 29, 2025	20.91	21.05	20.91	21.00	20.95	0.62%	4,231
Apr 28, 2025	20.98	20.99	20.87	20.87	20.82	-	2,742
Apr 25, 2025	20.80	20.87	20.67	20.87	20.82	0.60%	6,959
Apr 24, 2025	20.69	20.75	20.69	20.75	20.70	1.64%	104
Apr 23, 2025	20.72	20.72	20.39	20.41	20.37	1.18%	3,779
Apr 22, 2025	19.92	20.17	19.92	20.17	20.13	2.16%	301
Apr 21, 2025	19.75	19.75	19.75	19.75	19.70	-1.89%	148
Apr 17, 2025	20.13	20.13	20.13	20.13	20.08	0.83%	34
Apr 16, 2025	19.88	19.96	19.88	19.96	19.92	-2.10%	114