EME weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -2.21 |
| 2017 | -0.99 |
| 2017 | -0.48 |
| 2017 | 4.05 |
| 2017 | 0.04 |
| 2017 | -0.99 |
| 2017 | -0.22 |
| 2017 | -10.76 |
| 2017 | 2.95 |
| 2017 | 0.63 |
| 2017 | -0.02 |
| 2017 | -3.82 |
| 2017 | 5.02 |
| 2017 | -0.22 |
| 2017 | -3.81 |
| 2017 | 3.27 |
| 2017 | 3.35 |
| 2017 | 0.32 |
| 2017 |
In the last 52 weeks, EME increased in 33 and decreased in 19. The average return for this period was +0.92%, while the median return was +1.17%. Maximum gain was +17.78% on 2025-04-11 and maximum loss was -9.88% on 2025-10-31.
Total : 52 Weeks
In the last 52 weeks, EME increased in 33 and decreased in 19. The average return for this period was +0.92%, while the median return was +1.17%. Maximum gain was +17.78% on 2025-04-11 and maximum loss was -9.88% on 2025-10-31.
In the last 52 weeks, EME increased in 33 and decreased in 19. The average return for this period was +0.92%, while the median return was +1.17%. Maximum gain was +17.78% on 2025-04-11 and maximum loss was -9.88% on 2025-10-31.
| 2025-12-26 | 619.2 | 627.1 | +1.3% |
| 2025-12-19 | 624.1 | 611.4 | -2.0% |
| 2025-12-12 | 626.8 | 623.7 | -0.5% |
| 2025-12-05 | 605.6 | 623.6 | +3.0% |
| 2025-11-28 | 590.1 | 615.1 | +4.2% |
| 2025-11-21 | 620.6 | 581.6 | -6.3% |
| 2025-11-14 | 664.5 | 619.9 | -6.7% |
| 2025-11-07 | 673.0 | 649.3 | -3.5% |
| 2025-10-31 | 749.9 | 675.8 | -9.9% |
| 2025-10-24 | 700.0 | 748.2 | +6.9% |
| 2025-10-17 | 674.8 | 689.0 | +2.1% |
| 2025-10-10 | 657.6 | 663.7 | +0.9% |
| 2025-10-03 | 644.0 | 654.4 | +1.6% |
| 2025-09-26 | 625.1 | 640.6 | +2.5% |
| 2025-09-19 | 628.0 | 632.0 | +0.6% |
| 2025-09-12 | 630.6 | 629.1 | -0.2% |
| 2025-09-05 | 605.9 | 625.4 | +3.2% |
| 2025-08-29 | 610.2 | 620.0 | +1.6% |
| 2025-08-22 | 604.6 | 610.2 | +0.9% |
| 2025-08-15 | 619.1 | 605.6 | -2.2% |
| 2025-08-08 | 631.4 | 618.2 | -2.1% |
| 2025-08-01 | 635.1 | 624.7 | -1.6% |
| 2025-07-25 | 564.8 | 635.1 | +12.4% |
| 2025-07-18 | 553.6 | 565.6 | +2.2% |
| 2025-07-11 | 548.3 | 554.2 | +1.1% |
| 2025-07-03 | 529.7 | 547.2 | +3.3% |
| 2025-06-27 | 485.3 | 530.6 | +9.3% |
| 2025-06-20 | 483.0 | 485.0 | +0.4% |
| 2025-06-13 | 484.2 | 477.9 | -1.3% |
| 2025-06-06 | 468.3 | 488.8 | +4.4% |
| -2.29 |
| 2017 | -2.15 |
| 2017 | 0.14 |
| 2017 | 3.21 |
| 2017 | 2.33 |
| 2017 | -2.2 |
| 2017 | 0 |
| 2017 | -0.68 |
| 2017 | 1.87 |
| 2017 | -2.21 |
| 2017 | -0.14 |
| 2017 | 4.12 |
| 2017 | -1.3 |
| 2017 | -2.5 |
| 2017 | -4.54 |
| 2017 | 1.05 |
| 2017 | 4.12 |
| 2017 | 0.39 |
| 2017 | 1.49 |
| 2017 | 0.9 |
| 2017 | 1.64 |
| 2017 | 1.5 |
| 2017 | -0.3 |
| 2017 | -0.71 |
| 2017 | 13.68 |
| 2017 | 2.63 |
| 2017 | -2.95 |
| 2017 | 0.34 |
| 2017 | 0.41 |
| 2017 | 2.09 |
| 2017 | -0.04 |
| 2017 | -0.26 |
| 2017 | 1.08 |
| 2017 | -0.81 |
| 2018 | 0.83 |
| 2018 | 1.96 |
| 2018 | -1.38 |
| 2018 | -1.02 |
| 2018 | -3.33 |
| 2018 | -4.11 |
| 2018 | 0.64 |
| 2018 | 0.09 |
| 2018 | -0.09 |
| 2018 | 5.17 |
| 2018 | 0.92 |
| 2018 | -6.7 |
| 2018 | 1.62 |
| 2018 | -1.22 |
| 2018 | 1.8 |
| 2018 | 1.46 |
| 2018 | -7.26 |
| 2018 | 0.61 |
| 2018 | 1.76 |
| 2018 | -0.27 |
| 2018 | -0.69 |
| 2018 | 1.11 |
| 2018 | 2.43 |
| 2018 | -1.62 |
| 2018 | 1.18 |
| 2018 | -1.92 |
| 2018 | 3.04 |
| 2018 | -1.07 |
| 2018 | 0.47 |
| 2018 | -1.62 |
| 2018 | -0.65 |
| 2018 | 0.58 |
| 2018 | 1.6 |
| 2018 | 2.72 |
| 2018 | -0.67 |
| 2018 | -4.27 |
| 2018 | 0.46 |
| 2018 | -2.65 |
| 2018 | 0.44 |
| 2018 | -3.35 |
| 2018 | -5.32 |
| 2018 | -0.87 |
| 2018 | 2.59 |
| 2018 | 2.73 |
| 2018 | 1.78 |
| 2018 | -0.22 |
| 2018 | -3.17 |
| 2018 | 0.77 |
| 2018 | -10.04 |
| 2018 | -4.37 |
| 2018 | -8.47 |
| 2018 | 1.93 |
| 2019 | 1.77 |
| 2019 | 5.87 |
| 2019 | 2.16 |
| 2019 | 0.25 |
| 2019 | 1.55 |
| 2019 | 0.09 |
| 2019 | 4.76 |
| 2019 | 5.99 |
| 2019 | 0.06 |
| 2019 | -3 |
| 2019 | 6.06 |
| 2019 | -0.49 |
| 2019 | -0.15 |
| 2019 | 2.37 |
| 2019 | 1.87 |
| 2019 | 3.74 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 770.9 | 779.92 | 758.97 | 764.9 | — |
| 2026-07-10 | 777.61 | 786.63 | 765.09 | 781.78 | — |
| 2026-07-09 | 792.09 | 797.37 | 777.8 | 783.41 | — |
| 2026-07-08 | 758.1 | 781.27 | 750 | 768.98 | — |
| 2026-07-07 | 783.84 | 785.72 | 749 | 768.38 | — |
| 2026-07-06 | 785 | 804 | 784.8 | 787.29 | — |
| 2026-07-02 | 804.64 | 811.61 | 763.43 | 774.66 | — |
| 2026-07-01 | 826.83 | 826.83 | 796.62 | 804.33 | — |
| 2026-06-30 | 815.84 | 832.66 | 805 | 829.88 | — |
| 2026-06-29 | 799.89 | 826 | 799.89 | 814.41 | — |
| 2026-06-26 | 840.63 | 841.22 | 796.65 | 798.1 | — |
| 2026-06-25 | 863.22 | 876.52 | 855.01 | 862.66 | — |
| 2026-06-24 | 844.22 | 863.64 | 835 | 847.17 | — |
| 2026-06-23 | 852.79 | 860.11 | 835.58 | 838.61 | — |
| 2026-06-22 | 844.95 | 870.72 | 831.59 | 868.88 | — |
| 2026-06-18 | 846.63 | 849.67 | 833.12 | 836.59 | — |
| 2026-06-17 | 843.2 | 851.01 | 824.21 | 827.5 | — |
| 2026-06-16 | 850.67 | 858.19 | 833.47 | 834.77 | — |
| 2026-06-15 | 842.32 | 853.02 | 838.22 | 842.3 | — |
| 2026-06-12 | 817.13 | 831.8 | 811.44 | 823.05 | — |
| 2026-06-11 | 792.25 | 815.02 | 785.14 | 811.53 | — |
| 2026-06-10 | 818.63 | 822.94 | 775.88 | 776.72 | — |
| 2026-06-09 | 831.76 | 845.99 | 799.42 | 827.78 | — |
| 2026-06-05 | 833.19 | 845.54 | 813.68 | 817.44 | — |
| 2026-06-04 | 828.65 | 847.8 | 824.35 | 845.43 | — |
| 2026-06-03 | 831.09 | 858.4 | 830.03 | 839.54 | — |
| 2026-06-02 | 833.3 | 853.93 | 824.9 | 827.28 | — |
| 2026-06-01 | 815.53 | 841.64 | 812 | 830.95 | — |
| 2026-05-29 | 850.11 | 852.82 | 820.11 | 826.82 | — |
| 2026-05-28 | 856.07 | 860.89 | 839 | 848.45 | — |
| 2026-05-27 | 865.15 | 879.37 | 854.35 | 855.26 | — |
| 2026-05-22 | 851.63 | 856 | 834.34 | 848.91 | — |
| 2026-05-21 | 847.42 | 857.23 | 837 | 849.2 | — |
| 2026-05-20 | 868.34 | 870.79 | 851.04 | 853.15 | — |
| 2026-05-19 | 859.65 | 870.69 | 838.95 | 854.36 | — |
| 2026-05-18 | 909.18 | 911.18 | 869.8 | 877.19 | — |
| 2026-05-15 | 910.09 | 915.07 | 894.09 | 913.11 | — |
| 2026-05-14 | 926.39 | 934.1 | 917.19 | 930.03 | — |
| 2026-05-13 | 939.42 | 932.5 | 909.66 | 923.01 | — |
| 2026-05-12 | 927.11 | 936.43 | 905.31 | 924.9 | — |
| 2026-05-11 | 914.48 | 936.31 | 909.78 | 931.5 | — |
| 2026-05-08 | 939.02 | 946.1 | 919.74 | 921.64 | — |
| 2026-05-07 | 945.22 | 947.96 | 914.23 | 924.06 | — |
| 2026-05-06 | 937.25 | 951.95 | 908.62 | 943.75 | — |
| 2026-05-05 | 935.78 | 944.85 | 922.99 | 933.27 | — |
| 2026-05-04 | 906.06 | 921.22 | 893.52 | 910.26 | — |
| 2026-05-01 | 899.9 | 905.72 | 882.13 | 903.5 | — |
| 2026-04-30 | 857.28 | 901.15 | 856.01 | 891.67 | — |
| 2026-04-29 | 865.25 | 882.28 | 830.6 | 833.37 | — |
| 2026-04-28 | 866.51 | 877.19 | 851.84 | 863.78 | — |
| 2026-04-27 | 870.44 | 888.05 | 848.2 | 885.42 | — |
| 2026-04-24 | 875.95 | 881.84 | 855.36 | 869.9 | — |
| 2026-04-23 | 867.68 | 881.96 | 861.3 | 873.11 | — |
| 2026-04-22 | 850.1 | 860.48 | 838.64 | 860 | — |
| 2026-04-21 | 835.01 | 842.5 | 829.43 | 838.01 | — |
| 2026-04-20 | 807.81 | 833.14 | 807.15 | 831.11 | — |
| 2026-04-17 | 800.71 | 816.95 | 797.71 | 806.05 | — |
| 2026-04-16 | 802.7 | 807.78 | 788.76 | 792.25 | — |
| 2026-04-15 | 809.54 | 814.42 | 793.21 | 803.64 | — |
| 2026-04-14 | 820.18 | 823.88 | 808.72 | 814.18 | — |
| 2026-04-13 | 799.94 | 815.92 | 799.62 | 812.21 | — |
| 2026-04-10 | 799 | 809.93 | 790.08 | 802.43 | — |
| 2026-04-09 | 791.18 | 808.89 | 792.06 | 800.4 | — |
| 2026-04-08 | 781.72 | 794.92 | 776.91 | 789.19 | — |
| 2026-04-07 | 754.96 | 766.73 | 747.62 | 750.42 | — |
| 2026-04-06 | 756.64 | 760.17 | 742 | 757.54 | — |
| 2026-04-02 | 738.63 | 773.4 | 737.9 | 756.3 | — |
| 2026-04-01 | 747.86 | 769.97 | 746.11 | 759.55 | — |
| 2026-03-31 | 711.72 | 743.68 | 712.76 | 738.31 | — |
| 2026-03-30 | 738.76 | 747.43 | 695.54 | 701.1 | — |
| 2026-03-27 | 725.87 | 747.53 | 721.18 | 732.89 | — |
| 2026-03-26 | 756 | 761.99 | 720.68 | 726.31 | — |
| 2026-03-25 | 765.38 | 773.98 | 761.52 | 764.76 | — |
| 2026-03-24 | 746.49 | 768.27 | 736.44 | 761.27 | — |
| 2026-03-23 | 734.38 | 761.2 | 738.1 | 744.66 | — |
| 2026-03-20 | 750.05 | 755.41 | 718.2 | 724.93 | — |
| 2026-03-19 | 726.32 | 757.24 | 723.49 | 751.33 | — |
| 2026-03-18 | 733 | 747.97 | 731.8 | 737.66 | — |
| 2026-03-17 | 730.19 | 735.9 | 714.69 | 728.55 | — |
| 2026-03-16 | 722.63 | 732.69 | 721.36 | 726.55 | — |
| 2026-03-13 | 719.3 | 727.65 | 707.65 | 709.91 | — |
| 2026-03-12 | 711.42 | 718.92 | 701.83 | 710.53 | — |
| 2026-03-11 | 722.52 | 727.06 | 712.09 | 720.18 | — |
| 2026-03-10 | 724.91 | 735.19 | 719.71 | 723.38 | — |
| 2026-03-09 | 695.28 | 719.19 | 685.5 | 719.18 | — |
| 2026-03-06 | 706.47 | 715.15 | 700 | 705.79 | — |
| 2026-03-05 | 730.51 | 736.82 | 704.12 | 719.01 | — |
| 2026-03-04 | 745.02 | 750.85 | 735 | 740.87 | — |
| 2026-03-03 | 720.62 | 742.06 | 710.66 | 736.3 | — |
| 2026-03-02 | 719.28 | 749.98 | 714.71 | 735.78 | — |
| 2026-02-27 | 745 | 747.62 | 712.91 | 724.62 | — |
| 2026-02-26 | 780 | 780 | 713.98 | 746.18 | — |
| 2026-02-25 | 815.85 | 815.85 | 798.93 | 801.8 | — |
| 2026-02-25 | 815.85 | 815.85 | 798.93 | 801.8 | — |
| 2026-02-25 | 815.85 | 815.85 | 798.93 | 801.8 | — |
| 2026-02-24 | 796.16 | 815 | 790.64 | 806.8 | — |
| 2026-02-23 | 805.55 | 815.79 | 797.1 | 806.66 | — |
| 2026-02-20 | 803.87 | 821.9 | 799.19 | 812.79 | — |
| 2026-02-19 | 784.2 | 806.24 | 778.61 | 803.55 | — |
| 2026-02-18 | 797.5 | 806.37 | 780.64 | 783.06 | — |
| 2026-02-17 | 798 | 806.39 | 788.06 | 797.5 | — |
| 2026-02-13 | 784.68 | 809.05 | 777.52 | 800.82 | — |
| 2026-02-12 | 815 | 835 | 781.5 | 782.93 | — |
| 2026-02-11 | 800 | 816.6 | 785.18 | 808.51 | — |
| 2026-02-10 | 779.33 | 792.84 | 768.7 | 779.09 | — |
| 2026-02-09 | 761.43 | 787.9 | 761.43 | 776.24 | — |
| 2026-02-06 | 735.18 | 766.41 | 734.91 | 764.35 | — |
| 2026-02-05 | 704.97 | 726.86 | 696.74 | 717.68 | — |
| 2026-02-04 | 737.84 | 744.86 | 687.33 | 708.62 | — |
| 2026-02-03 | 740 | 747.54 | 726.24 | 744.53 | — |
| 2026-02-02 | 714.65 | 731.71 | 714.65 | 731.67 | — |
| 2026-01-30 | 720.57 | 731.13 | 712.46 | 720.73 | — |
| 2026-01-29 | 737.87 | 747.78 | 718 | 730.4 | — |
| 2026-01-28 | 719.16 | 735.59 | 713.95 | 727.35 | — |
| 2026-01-27 | 711.2 | 719.3 | 704.31 | 716.28 | — |
| 2026-01-26 | 697.81 | 709 | 694.24 | 706.87 | — |
| 2026-01-23 | 702.01 | 703.75 | 688.62 | 694.21 | — |
| 2026-01-22 | 720.5 | 724.74 | 690 | 702.89 | — |
| 2026-01-21 | 693.97 | 711.05 | 687.8 | 708.71 | — |
| 2026-01-20 | 684.7 | 696.74 | 680 | 687.76 | — |