(EMLP)
37.37
0.63 (1.71%)
At close: Feb 28, 2025, 3:59 PM
37.42
0.13%
After-hours: Feb 28, 2025, 08:00 PM EST
EMLP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 36.84 | 37.42 | 36.80 | 37.42 | 0.68 | 1.85% | 214,876 |
| Feb 27, 2025 | 37.13 | 37.13 | 36.73 | 36.74 | -0.37 | -1.00% | 289,938 |
| Feb 26, 2025 | 36.99 | 37.24 | 36.89 | 37.11 | 0.14 | 0.38% | 692,117 |
| Feb 25, 2025 | 37.13 | 37.13 | 36.37 | 36.97 | -0.35 | -0.94% | 482,112 |
| Feb 24, 2025 | 37.50 | 37.55 | 37.16 | 37.32 | -0.10 | -0.27% | 387,200 |
| Feb 21, 2025 | 37.61 | 37.70 | 37.28 | 37.42 | -0.18 | -0.48% | 278,900 |
| Feb 20, 2025 | 37.61 | 37.73 | 37.24 | 37.60 | -0.08 | -0.21% | 471,236 |
| Feb 19, 2025 | 37.60 | 37.82 | 37.55 | 37.68 | 0.03 | 0.08% | 873,600 |
| Feb 18, 2025 | 37.36 | 37.66 | 37.36 | 37.65 | 0.36 | 0.97% | 371,032 |
| Feb 14, 2025 | 37.48 | 37.60 | 37.25 | 37.29 | -0.02 | -0.05% | 239,939 |
| Feb 13, 2025 | 37.08 | 37.41 | 37.03 | 37.31 | 0.26 | 0.70% | 397,349 |
| Feb 12, 2025 | 36.95 | 37.26 | 36.88 | 37.05 | -0.22 | -0.59% | 263,027 |
| Feb 11, 2025 | 37.31 | 37.31 | 36.93 | 37.27 | -0.01 | -0.03% | 254,341 |
| Feb 10, 2025 | 37.29 | 37.43 | 37.04 | 37.28 | 0.23 | 0.62% | 189,406 |
| Feb 7, 2025 | 37.23 | 37.23 | 36.89 | 37.05 | -0.04 | -0.11% | 292,447 |
| Feb 6, 2025 | 37.51 | 37.51 | 36.92 | 37.09 | -0.28 | -0.75% | 504,000 |
| Feb 5, 2025 | 37.18 | 37.54 | 37.17 | 37.37 | 0.33 | 0.89% | 365,947 |
| Feb 4, 2025 | 36.98 | 37.26 | 36.85 | 37.04 | -0.08 | -0.22% | 396,000 |
| Feb 3, 2025 | 36.41 | 37.17 | 36.29 | 37.12 | 0.33 | 0.90% | 650,100 |
| Jan 31, 2025 | 37.36 | 37.36 | 36.76 | 36.79 | -0.55 | -1.47% | 539,020 |
| Jan 30, 2025 | 36.92 | 37.35 | 36.86 | 37.34 | 0.62 | 1.69% | 470,048 |
| Jan 29, 2025 | 36.58 | 37.04 | 36.58 | 36.72 | 0.06 | 0.16% | 469,700 |
| Jan 28, 2025 | 36.75 | 36.75 | 36.33 | 36.66 | 0.02 | 0.05% | 696,517 |
| Jan 27, 2025 | 37.24 | 37.25 | 36.33 | 36.64 | -1.01 | -2.68% | 420,624 |
| Jan 24, 2025 | 37.76 | 37.90 | 37.63 | 37.65 | -0.01 | -0.03% | 330,100 |
| Jan 23, 2025 | 37.73 | 37.86 | 37.63 | 37.66 | 0.02 | 0.05% | 301,527 |
| Jan 22, 2025 | 38.34 | 38.40 | 37.64 | 37.64 | -0.64 | -1.67% | 279,550 |
| Jan 21, 2025 | 37.88 | 38.30 | 37.73 | 38.28 | 0.70 | 1.86% | 372,411 |
| Jan 17, 2025 | 37.40 | 37.76 | 37.39 | 37.58 | 0.10 | 0.27% | 465,200 |
| Jan 16, 2025 | 36.87 | 37.49 | 36.87 | 37.48 | 0.64 | 1.74% | 317,544 |
| Jan 15, 2025 | 36.97 | 37.10 | 36.76 | 36.84 | 0.30 | 0.82% | 334,941 |
| Jan 14, 2025 | 35.99 | 36.66 | 35.99 | 36.54 | 0.62 | 1.73% | 412,400 |
| Jan 13, 2025 | 35.74 | 35.94 | 35.71 | 35.92 | 0.10 | 0.28% | 169,619 |
| Jan 10, 2025 | 36.22 | 36.29 | 35.69 | 35.82 | -0.37 | -1.02% | 311,650 |
| Jan 8, 2025 | 35.81 | 36.19 | 35.65 | 36.19 | 0.38 | 1.06% | 229,637 |
| Jan 7, 2025 | 35.96 | 36.07 | 35.78 | 35.81 | -0.05 | -0.14% | 233,800 |
| Jan 6, 2025 | 36.24 | 36.26 | 35.81 | 35.86 | -0.22 | -0.61% | 247,900 |
| Jan 3, 2025 | 36.00 | 36.23 | 35.96 | 36.08 | 0.22 | 0.61% | 166,600 |
| Jan 2, 2025 | 35.76 | 36.00 | 35.63 | 35.86 | 0.21 | 0.59% | 232,142 |
| Dec 31, 2024 | 35.69 | 35.82 | 35.51 | 35.65 | 0.10 | 0.28% | 173,200 |
| Dec 30, 2024 | 35.35 | 35.64 | 35.19 | 35.55 | 0.01 | 0.03% | 299,774 |
| Dec 27, 2024 | 35.57 | 35.64 | 35.32 | 35.54 | -0.07 | -0.20% | 167,500 |
| Dec 26, 2024 | 35.79 | 35.79 | 35.47 | 35.61 | -0.21 | -0.59% | 133,500 |
| Dec 24, 2024 | 35.59 | 35.87 | 35.52 | 35.82 | 0.33 | 0.93% | 84,741 |
| Dec 23, 2024 | 35.24 | 35.51 | 35.00 | 35.49 | 0.12 | 0.34% | 200,500 |
| Dec 20, 2024 | 34.77 | 35.37 | 34.72 | 35.37 | 0.54 | 1.55% | 133,320 |
| Dec 19, 2024 | 34.82 | 35.08 | 34.76 | 34.83 | 0.19 | 0.55% | 157,902 |
| Dec 18, 2024 | 35.58 | 35.58 | 34.64 | 34.64 | -0.93 | -2.61% | 250,167 |
| Dec 17, 2024 | 35.53 | 35.65 | 35.43 | 35.57 | -0.24 | -0.67% | 157,742 |
| Dec 16, 2024 | 36.11 | 36.11 | 35.79 | 35.81 | -0.30 | -0.83% | 160,642 |