(EMLC)
AMEX: EMLC
· Real-Time Price · USD
25.32
0.07 (0.28%)
At close: Aug 15, 2025, 3:59 PM
25.33
0.02%
After-hours: Aug 15, 2025, 04:10 PM EDT
EMLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.26 | 25.28 | 25.20 | 25.25 | 25.25 | -0.39% | 1,666,504 |
| Aug 13, 2025 | 25.35 | 25.39 | 25.35 | 25.35 | 25.35 | 0.24% | 1,177,538 |
| Aug 12, 2025 | 25.19 | 25.31 | 25.19 | 25.29 | 25.29 | 0.52% | 1,107,071 |
| Aug 11, 2025 | 25.16 | 25.18 | 25.12 | 25.16 | 25.16 | -0.20% | 1,198,400 |
| Aug 8, 2025 | 25.22 | 25.25 | 25.20 | 25.21 | 25.21 | 0.16% | 1,023,310 |
| Aug 7, 2025 | 25.23 | 25.23 | 25.13 | 25.17 | 25.17 | 0.12% | 2,385,900 |
| Aug 6, 2025 | 25.09 | 25.15 | 25.07 | 25.14 | 25.14 | 0.40% | 1,471,600 |
| Aug 5, 2025 | 24.99 | 25.05 | 24.97 | 25.04 | 25.04 | 0.16% | 1,410,300 |
| Aug 4, 2025 | 25.03 | 25.04 | 24.97 | 25.00 | 25.00 | 0.12% | 2,172,032 |
| Aug 1, 2025 | 25.00 | 25.01 | 24.90 | 24.97 | 24.97 | 0.40% | 5,187,549 |
| Jul 31, 2025 | 24.87 | 24.93 | 24.85 | 24.87 | 24.74 | -0.08% | 1,767,900 |
| Jul 30, 2025 | 24.97 | 24.99 | 24.86 | 24.89 | 24.76 | -0.80% | 2,609,450 |
| Jul 29, 2025 | 25.01 | 25.09 | 24.99 | 25.09 | 24.96 | 0.12% | 1,333,200 |
| Jul 28, 2025 | 25.14 | 25.15 | 25.03 | 25.06 | 24.93 | -0.71% | 7,482,400 |
| Jul 25, 2025 | 25.26 | 25.26 | 25.22 | 25.24 | 25.10 | -0.36% | 1,333,251 |
| Jul 24, 2025 | 25.32 | 25.33 | 25.30 | 25.33 | 25.19 | -0.08% | 2,601,200 |
| Jul 23, 2025 | 25.28 | 25.36 | 25.27 | 25.35 | 25.21 | 0.20% | 1,415,812 |
| Jul 22, 2025 | 25.25 | 25.32 | 25.25 | 25.30 | 25.16 | 0.24% | 2,337,800 |
| Jul 21, 2025 | 25.20 | 25.26 | 25.18 | 25.24 | 25.10 | 0.40% | 2,230,800 |
| Jul 18, 2025 | 25.20 | 25.20 | 25.13 | 25.14 | 25.00 | 0.12% | 968,748 |