|
Closing price on 11/11/2025
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.60 |
| Volume |
2,100 |
| Split-adjusted Price |
21.60 |
|
|
EMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2025
|
-3.30 / -13.25%
|
22.00
|
22.00
|
21.60
|
21.60
|
22.00
|
21.60
|
2,100
|
|
|
11/10/2025
|
0.00 / 0.00%
|
22.90
|
25.30
|
22.00
|
22.00
|
24.90
|
22.00
|
3,300
|
|
|
11/7/2025
|
+0.90 / +4.27%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
100
|
|
|
11/6/2025
|
+0.10 / +0.48%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
600
|
|
|
11/5/2025
|
+0.10 / +0.48%
|
22.30
|
22.30
|
20.80
|
20.80
|
21.00
|
20.80
|
1,500
|
|
|
11/4/2025
|
-0.80 / -3.81%
|
21.00
|
21.00
|
20.20
|
20.20
|
20.70
|
20.20
|
300
|
|
|
11/3/2025
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1,000
|
|
|
10/31/2025
|
-0.10 / -0.47%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1,200
|
|
|
10/30/2025
|
-0.10 / -0.47%
|
21.10
|
21.20
|
21.10
|
21.10
|
21.10
|
21.10
|
2,200
|
|
|
10/29/2025
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
0
|
|
|
10/28/2025
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
0
|
|
|
10/27/2025
|
+1.00 / +4.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
200
|
|
|
10/24/2025
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.20
|
20.30
|
1,100
|
|
|
10/23/2025
|
-0.50 / -2.42%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
100
|
|
|
10/22/2025
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
3,100
|
|
|
10/21/2025
|
-0.40 / -1.83%
|
21.50
|
21.90
|
18.70
|
21.50
|
20.70
|
21.50
|
3,100
|
|
|
10/20/2025
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
0
|
|
|
10/17/2025
|
+0.30 / +1.38%
|
21.90
|
22.00
|
21.80
|
22.00
|
21.90
|
22.00
|
1,600
|
|
|
10/16/2025
|
-0.20 / -0.88%
|
21.50
|
22.50
|
21.50
|
22.50
|
21.70
|
22.50
|
500
|
|
|
10/15/2025
|
+0.60 / +2.73%
|
22.60
|
22.80
|
22.60
|
22.60
|
22.70
|
22.60
|
1,500
|
|
|
10/14/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2,300
|
|
|
10/13/2025
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.70
|
22.00
|
22.00
|
22.00
|
8,600
|
|
|
10/10/2025
|
-0.50 / -2.22%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.10
|
22.00
|
2,100
|
|
|
10/9/2025
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|
10/8/2025
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.50
|
22.40
|
700
|
|
|
10/7/2025
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
500
|
|
|
10/6/2025
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
200
|
|
|
10/3/2025
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
0
|
|
|
10/2/2025
|
+0.50 / +2.25%
|
22.60
|
22.70
|
22.30
|
22.70
|
22.60
|
22.70
|
1,600
|
|
|
10/1/2025
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.20
|
22.20
|
1,700
|
|
|