|
Closing price on 1/23/2026
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.50 |
| Volume |
200 |
| Split-adjusted Price |
20.50 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
EMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
200
|
|
|
1/22/2026
|
-0.30 / -1.46%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.40
|
20.30
|
2,100
|
|
|
1/21/2026
|
+0.90 / +4.41%
|
20.60
|
21.30
|
20.60
|
21.30
|
20.60
|
21.30
|
1,600
|
|
|
1/20/2026
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.40
|
20.50
|
2,200
|
|
|
1/19/2026
|
-0.40 / -1.95%
|
20.70
|
20.70
|
20.10
|
20.10
|
20.50
|
20.10
|
3,800
|
|
|
1/16/2026
|
-0.60 / -2.84%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
300
|
|
|
1/15/2026
|
+2.10 / +10.50%
|
20.20
|
22.30
|
20.10
|
22.10
|
21.10
|
22.10
|
3,900
|
|
|
1/14/2026
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1,000
|
|
|
1/13/2026
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
200
|
|
|
1/12/2026
|
0.00 / 0.00%
|
21.70
|
21.70
|
20.10
|
20.10
|
20.40
|
20.10
|
500
|
|
|
1/9/2026
|
+1.40 / +7.11%
|
19.10
|
21.20
|
19.10
|
21.10
|
20.10
|
21.10
|
4,800
|
|
|
1/8/2026
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.70
|
19.50
|
2,300
|
|
|
1/7/2026
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
900
|
|
|
1/6/2026
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
20.00
|
1,100
|
|
|
1/5/2026
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
20.00
|
900
|
|
|
12/31/2025
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0
|
|
|
12/30/2025
|
+1.10 / +5.76%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.10
|
20.20
|
1,700
|
|
|
12/29/2025
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.10
|
19.20
|
200
|
|
|
12/26/2025
|
-1.00 / -5.03%
|
19.20
|
19.20
|
18.90
|
18.90
|
19.00
|
18.90
|
1,600
|
|
|
12/25/2025
|
+0.80 / +4.04%
|
19.20
|
20.60
|
19.20
|
20.60
|
19.90
|
20.60
|
200
|
|
|
12/24/2025
|
+0.30 / +1.54%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
100
|
|
|
12/23/2025
|
+1.00 / +5.38%
|
19.40
|
19.60
|
19.40
|
19.60
|
19.50
|
19.60
|
200
|
|
|
12/22/2025
|
-0.50 / -2.55%
|
18.30
|
19.10
|
17.90
|
19.10
|
18.60
|
19.10
|
600
|
|
|
12/19/2025
|
-1.50 / -7.28%
|
21.20
|
21.20
|
19.10
|
19.10
|
19.60
|
19.10
|
5,900
|
|
|
12/18/2025
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.10
|
20.60
|
0
|
|
|
12/17/2025
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.10
|
20.60
|
0
|
|
|
12/16/2025
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.10
|
20.60
|
0
|
|
|
12/15/2025
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
100
|
|
|
12/12/2025
|
-0.10 / -0.47%
|
20.90
|
21.00
|
19.80
|
21.00
|
20.60
|
21.00
|
600
|
|
|
12/11/2025
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
500
|
|
|