EMR weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.27 |
| 2017 | 0.56 |
| 2017 | 3.57 |
| 2017 | 2.47 |
| 2017 | -0.93 |
| 2017 | 6.68 |
| 2017 | -2.47 |
| 2017 | -2.53 |
| 2017 | -0.21 |
| 2017 | -1.13 |
| 2017 | 1.68 |
| 2017 | -3.29 |
| 2017 | 3.15 |
| 2017 | -0.74 |
| 2017 | -2.71 |
| 2017 | 1.34 |
| 2017 | 0.62 |
| 2017 | -1.86 |
| 2017 |
In the last 52 weeks, EMR increased in 28 and decreased in 24. The average return for this period was +0.14%, while the median return was +0.76%. Maximum gain was +7.55% on 2025-04-25 and maximum loss was -12.41% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, EMR increased in 28 and decreased in 24. The average return for this period was +0.14%, while the median return was +0.76%. Maximum gain was +7.55% on 2025-04-25 and maximum loss was -12.41% on 2025-04-04.
In the last 52 weeks, EMR increased in 28 and decreased in 24. The average return for this period was +0.14%, while the median return was +0.76%. Maximum gain was +7.55% on 2025-04-25 and maximum loss was -12.41% on 2025-04-04.
| 2025-12-26 | 134.2 | 135.7 | +1.1% |
| 2025-12-19 | 138.0 | 133.0 | -3.6% |
| 2025-12-12 | 137.7 | 136.6 | -0.8% |
| 2025-12-05 | 132.2 | 137.4 | +3.9% |
| 2025-11-28 | 128.9 | 133.4 | +3.5% |
| 2025-11-21 | 127.2 | 128.2 | +0.8% |
| 2025-11-14 | 130.4 | 127.6 | -2.2% |
| 2025-11-07 | 139.4 | 129.5 | -7.1% |
| 2025-10-31 | 133.7 | 139.6 | +4.4% |
| 2025-10-24 | 130.1 | 132.7 | +2.0% |
| 2025-10-17 | 128.6 | 129.3 | +0.5% |
| 2025-10-10 | 133.2 | 126.0 | -5.4% |
| 2025-10-03 | 129.5 | 134.8 | +4.0% |
| 2025-09-26 | 132.5 | 128.6 | -2.9% |
| 2025-09-19 | 136.0 | 132.3 | -2.7% |
| 2025-09-12 | 133.2 | 135.1 | +1.4% |
| 2025-09-05 | 130.3 | 132.6 | +1.8% |
| 2025-08-29 | 133.8 | 132.0 | -1.3% |
| 2025-08-22 | 131.0 | 133.8 | +2.1% |
| 2025-08-15 | 133.0 | 131.8 | -0.9% |
| 2025-08-08 | 142.5 | 132.7 | -6.8% |
| 2025-08-01 | 149.5 | 141.8 | -5.2% |
| 2025-07-25 | 144.9 | 149.6 | +3.2% |
| 2025-07-18 | 139.6 | 144.2 | +3.3% |
| 2025-07-11 | 139.1 | 140.1 | +0.7% |
| 2025-07-03 | 133.3 | 139.8 | +4.8% |
| 2025-06-27 | 128.6 | 133.2 | +3.5% |
| 2025-06-20 | 127.3 | 128.3 | +0.8% |
| 2025-06-13 | 124.2 | 125.5 | +1.1% |
| 2025-06-06 | 119.0 | 123.5 | +3.8% |
| -2.41 |
| 2017 | 2.91 |
| 2017 | -1.06 |
| 2017 | 0.94 |
| 2017 | 2.46 |
| 2017 | -0.05 |
| 2017 | -3.02 |
| 2017 | 0.4 |
| 2017 | -0.15 |
| 2017 | 1.19 |
| 2017 | 0.05 |
| 2017 | -0.98 |
| 2017 | 2.19 |
| 2017 | -3.44 |
| 2017 | -2.06 |
| 2017 | 0.95 |
| 2017 | 0.22 |
| 2017 | 2.83 |
| 2017 | 2.6 |
| 2017 | 1.55 |
| 2017 | -0.96 |
| 2017 | 1.32 |
| 2017 | 0.41 |
| 2017 | 2.59 |
| 2017 | 2.49 |
| 2017 | -4.71 |
| 2017 | -4.11 |
| 2017 | -2.89 |
| 2017 | 2.94 |
| 2017 | 4.98 |
| 2017 | 1.84 |
| 2017 | 1.36 |
| 2017 | 2.77 |
| 2017 | -0.01 |
| 2018 | 3.38 |
| 2018 | 2.04 |
| 2018 | -0.34 |
| 2018 | 1.52 |
| 2018 | -4.21 |
| 2018 | -1.36 |
| 2018 | 4.71 |
| 2018 | -0.32 |
| 2018 | -4.79 |
| 2018 | 4.53 |
| 2018 | 0.1 |
| 2018 | -6.28 |
| 2018 | -0.2 |
| 2018 | -2.56 |
| 2018 | 2.66 |
| 2018 | 1.61 |
| 2018 | -3.66 |
| 2018 | 0.63 |
| 2018 | 4.88 |
| 2018 | 1.16 |
| 2018 | -1.51 |
| 2018 | -0.56 |
| 2018 | 2.02 |
| 2018 | -1.26 |
| 2018 | -2.4 |
| 2018 | -0.43 |
| 2018 | 1.14 |
| 2018 | 1.45 |
| 2018 | -1.94 |
| 2018 | 2.98 |
| 2018 | 0.01 |
| 2018 | 3.58 |
| 2018 | 1.16 |
| 2018 | 0.72 |
| 2018 | 1.01 |
| 2018 | -1.19 |
| 2018 | 1.64 |
| 2018 | 0.65 |
| 2018 | -1.67 |
| 2018 | 1.22 |
| 2018 | -7.18 |
| 2018 | 0.74 |
| 2018 | -8.81 |
| 2018 | 3.29 |
| 2018 | -2.03 |
| 2018 | 1.71 |
| 2018 | -5.02 |
| 2018 | 1.87 |
| 2018 | -9.27 |
| 2018 | -3.27 |
| 2018 | -5.37 |
| 2018 | 4.97 |
| 2019 | 0.59 |
| 2019 | 3.37 |
| 2019 | 3.6 |
| 2019 | 1.25 |
| 2019 | 5.53 |
| 2019 | -0.01 |
| 2019 | 2.15 |
| 2019 | 0.82 |
| 2019 | -0.87 |
| 2019 | -3.18 |
| 2019 | 1.42 |
| 2019 | -0.86 |
| 2019 | 2.5 |
| 2019 | 2.23 |
| 2019 | 0.83 |
| 2019 | 0.61 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 138 | 139.28 | 134.95 | 135.38 | — |
| 2026-07-10 | 139.04 | 140.38 | 138.21 | 138.88 | — |
| 2026-07-09 | 138.11 | 139.5 | 136.73 | 137.8 | — |
| 2026-07-08 | 136.24 | 137.05 | 134.2 | 136.48 | — |
| 2026-07-07 | 140.09 | 140.86 | 136.98 | 137.91 | — |
| 2026-07-06 | 139.04 | 141.74 | 138.7 | 141.56 | — |
| 2026-07-02 | 140.58 | 142 | 137.27 | 139.05 | — |
| 2026-07-01 | 142.33 | 142.73 | 139.48 | 139.52 | — |
| 2026-06-30 | 142.86 | 144.17 | 141.98 | 143.15 | — |
| 2026-06-29 | 142.99 | 144.05 | 141.6 | 142.82 | — |
| 2026-06-26 | 143.6 | 144.84 | 141.79 | 143.49 | — |
| 2026-06-25 | 143 | 147.34 | 142.32 | 145.34 | — |
| 2026-06-24 | 143.25 | 144.64 | 140.9 | 141.44 | — |
| 2026-06-23 | 146.84 | 146.93 | 143.09 | 143.14 | — |
| 2026-06-22 | 150.72 | 152 | 149.37 | 150.21 | — |
| 2026-06-18 | 152.28 | 152.82 | 150.08 | 150.66 | — |
| 2026-06-17 | 149.81 | 152.76 | 148.66 | 149 | — |
| 2026-06-16 | 147.11 | 151.57 | 146.49 | 148.81 | — |
| 2026-06-15 | 146.26 | 149.57 | 145.23 | 146.52 | — |
| 2026-06-12 | 143.88 | 144.66 | 141.38 | 143.07 | — |
| 2026-06-11 | 138.89 | 142.6 | 136.42 | 142.09 | — |
| 2026-06-10 | 142.4 | 144.22 | 136.63 | 137.11 | — |
| 2026-06-09 | 140.32 | 142.94 | 138.01 | 142.42 | — |
| 2026-06-05 | 140.93 | 141.16 | 137.29 | 138.12 | — |
| 2026-06-04 | 141.81 | 142.77 | 140.72 | 142.06 | — |
| 2026-06-03 | 140.37 | 143.12 | 140.04 | 140.88 | — |
| 2026-06-02 | 142.04 | 143.49 | 140.06 | 142.03 | — |
| 2026-06-01 | 140.66 | 142.6 | 140.11 | 141.65 | — |
| 2026-05-29 | 142.25 | 145.56 | 141.38 | 143.82 | — |
| 2026-05-28 | 139.01 | 142.61 | 137.94 | 141.79 | — |
| 2026-05-27 | 141.81 | 142.38 | 139.4 | 139.72 | — |
| 2026-05-22 | 136.11 | 137.5 | 134.56 | 136.42 | — |
| 2026-05-21 | 131.54 | 135.13 | 130.84 | 134.9 | — |
| 2026-05-20 | 131.36 | 133.97 | 129.43 | 132.86 | — |
| 2026-05-19 | 130.08 | 133.01 | 128.13 | 130.65 | — |
| 2026-05-18 | 132.68 | 133.26 | 130.95 | 132.22 | — |
| 2026-05-15 | 135.42 | 135.42 | 131.17 | 133.05 | — |
| 2026-05-14 | 137.79 | 138.98 | 136.94 | 137.88 | — |
| 2026-05-13 | 136.71 | 138.46 | 135.1 | 137.76 | — |
| 2026-05-12 | 138.86 | 138.99 | 134.5 | 137.28 | — |
| 2026-05-11 | 141.3 | 141.5 | 139.1 | 139.43 | — |
| 2026-05-08 | 142.57 | 142.9 | 139.49 | 141.31 | — |
| 2026-05-07 | 147.95 | 147.69 | 139.85 | 141.09 | — |
| 2026-05-06 | 142 | 149.41 | 142 | 147.99 | — |
| 2026-05-05 | 138.32 | 140.67 | 136.9 | 138.38 | — |
| 2026-05-04 | 137 | 139.47 | 135.44 | 135.46 | — |
| 2026-05-01 | 141.03 | 141.03 | 137.26 | 137.45 | — |
| 2026-04-30 | 137.26 | 140.88 | 137.26 | 140.44 | — |
| 2026-04-29 | 138.69 | 139.1 | 136.34 | 136.56 | — |
| 2026-04-28 | 140.37 | 140.79 | 138.08 | 138.42 | — |
| 2026-04-27 | 141.51 | 142.66 | 139.58 | 141.47 | — |
| 2026-04-24 | 142.37 | 142.47 | 140.21 | 141.35 | — |
| 2026-04-23 | 142 | 143.15 | 139.49 | 142.44 | — |
| 2026-04-22 | 146.35 | 146.74 | 142.55 | 142.77 | — |
| 2026-04-21 | 147.06 | 148.43 | 144.3 | 144.83 | — |
| 2026-04-20 | 145.45 | 147.07 | 144.98 | 146.77 | — |
| 2026-04-17 | 142.55 | 147.38 | 142.62 | 146.35 | — |
| 2026-04-16 | 140.68 | 141.76 | 139.35 | 140.37 | — |
| 2026-04-15 | 143.38 | 144.39 | 140.13 | 140.4 | — |
| 2026-04-14 | 145.43 | 145.87 | 143.24 | 144.56 | — |
| 2026-04-13 | 143.41 | 144.49 | 141.89 | 144.46 | — |
| 2026-04-10 | 145.64 | 145.77 | 143.67 | 143.77 | — |
| 2026-04-09 | 142.43 | 145.4 | 142.51 | 144.67 | — |
| 2026-04-08 | 141.36 | 145 | 140.22 | 142.66 | — |
| 2026-04-07 | 131.75 | 134.91 | 131.43 | 134.64 | — |
| 2026-04-06 | 130.97 | 132.82 | 130.41 | 132.66 | — |
| 2026-04-02 | 128.74 | 133.18 | 128.32 | 131.7 | — |
| 2026-04-01 | 132.15 | 134.4 | 131.45 | 132.37 | — |
| 2026-03-31 | 126.16 | 131.24 | 125.3 | 131.02 | — |
| 2026-03-30 | 126.64 | 126.82 | 122.64 | 123.3 | — |
| 2026-03-27 | 124.63 | 127.63 | 123.42 | 125.4 | — |
| 2026-03-26 | 129.16 | 130.52 | 125.97 | 126.31 | — |
| 2026-03-25 | 132.46 | 132.52 | 129.44 | 130.86 | — |
| 2026-03-24 | 127.74 | 130.98 | 127.24 | 130.15 | — |
| 2026-03-23 | 129.44 | 133.43 | 129.07 | 129.83 | — |
| 2026-03-20 | 129.61 | 130.27 | 126.62 | 128.15 | — |
| 2026-03-19 | 127.65 | 130.82 | 125.95 | 129.9 | — |
| 2026-03-18 | 132.01 | 132.77 | 129.65 | 129.88 | — |
| 2026-03-17 | 133.78 | 134.47 | 130.01 | 132.49 | — |
| 2026-03-16 | 133.65 | 134.64 | 131.9 | 133.09 | — |
| 2026-03-13 | 133.41 | 134.77 | 131.82 | 132.24 | — |
| 2026-03-12 | 137.56 | 138.14 | 131.61 | 132.18 | — |
| 2026-03-11 | 139.64 | 139.75 | 137.2 | 139.57 | — |
| 2026-03-10 | 141.4 | 142.85 | 140.02 | 140.1 | — |
| 2026-03-09 | 135.97 | 141.45 | 134.65 | 141.12 | — |
| 2026-03-06 | 138.94 | 140 | 137.83 | 138.36 | — |
| 2026-03-05 | 143 | 144.42 | 140.6 | 142.22 | — |
| 2026-03-04 | 147.29 | 148.3 | 144.01 | 145.21 | — |
| 2026-03-03 | 147.53 | 148.89 | 144.86 | 146.57 | — |
| 2026-03-02 | 148 | 152.8 | 147.98 | 152.08 | — |
| 2026-02-27 | 150.06 | 151.56 | 147.85 | 150.75 | — |
| 2026-02-26 | 149.48 | 152.8 | 148.16 | 152.72 | — |
| 2026-02-25 | 151.36 | 151.64 | 146.8 | 148.44 | — |
| 2026-02-25 | 151.36 | 151.64 | 146.8 | 148.44 | — |
| 2026-02-25 | 151.36 | 151.64 | 146.8 | 148.44 | — |
| 2026-02-24 | 146.01 | 151.43 | 145.47 | 150.88 | — |
| 2026-02-23 | 147.33 | 148.6 | 143.8 | 145.51 | — |
| 2026-02-20 | 150.06 | 152.25 | 146.38 | 148.62 | — |
| 2026-02-19 | 151 | 152.25 | 150.43 | 151.3 | — |
| 2026-02-18 | 150.21 | 153.42 | 149.33 | 151.14 | — |
| 2026-02-17 | 146.45 | 150.17 | 145 | 148.85 | — |
| 2026-02-13 | 145.7 | 148.99 | 144.1 | 148.13 | — |
| 2026-02-12 | 155.74 | 158.03 | 144.85 | 144.98 | — |
| 2026-02-11 | 163.3 | 165.15 | 154.5 | 154.67 | — |
| 2026-02-10 | 160.2 | 163.54 | 159.95 | 161.69 | — |
| 2026-02-09 | 157.53 | 161.03 | 157.09 | 160.01 | — |
| 2026-02-06 | 152.79 | 157.52 | 152.29 | 157.38 | — |
| 2026-02-05 | 154.61 | 156.01 | 150.06 | 150.94 | — |
| 2026-02-04 | 159.47 | 160.13 | 154.4 | 157.32 | — |
| 2026-02-03 | 150 | 154.04 | 149.55 | 152.1 | — |
| 2026-02-02 | 147.4 | 149.19 | 147.06 | 148.63 | — |
| 2026-01-30 | 148.78 | 151.2 | 146.01 | 146.96 | — |
| 2026-01-29 | 149.9 | 152.5 | 148.54 | 150.72 | — |
| 2026-01-28 | 147.61 | 149.69 | 146.42 | 148.42 | — |
| 2026-01-27 | 148 | 148.75 | 147.14 | 147.67 | — |
| 2026-01-26 | 148.29 | 149.59 | 147.69 | 149.13 | — |
| 2026-01-23 | 149.76 | 151.38 | 147.67 | 147.68 | — |
| 2026-01-22 | 150.82 | 151.74 | 149.32 | 150.26 | — |
| 2026-01-21 | 146.85 | 150.55 | 145.87 | 149.57 | — |
| 2026-01-20 | 148 | 148.7 | 144 | 145.22 | — |