Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 118.61 | 2.27 | 1.95% | 115.33 | 118.90 | 114.9435 | 3,931,049 |
| Mar 06 2025 | 116.34 | 0.50 | 0.43% | 114.52 | 116.87 | 113.59 | 3,485,224 |
| Mar 05 2025 | 115.84 | 1.81 | 1.59% | 114.74 | 116.60 | 113.69 | 2,853,498 |
| Mar 04 2025 | 114.03 | -3.14 | -2.68% | 115.12 | 116.67 | 112.63 | 4,194,597 |
| Mar 03 2025 | 117.17 | -4.44 | -3.65% | 122.84 | 123.03 | 116.40 | 2,585,503 |
| Feb 28 2025 | 121.61 | 1.61 | 1.34% | 120.14 | 121.83 | 119.12 | 2,590,430 |
| Feb 27 2025 | 120.00 | 0.14 | 0.12% | 120.37 | 122.13 | 119.89 | 2,575,007 |
| Feb 26 2025 | 119.86 | 0.14 | 0.12% | 120.58 | 121.40 | 119.64 | 2,173,389 |
| Feb 25 2025 | 119.72 | -0.96 | -0.80% | 119.47 | 120.97 | 118.23 | 2,529,137 |
| Feb 24 2025 | 120.68 | -1.17 | -0.96% | 122.03 | 122.275 | 119.89 | 2,758,493 |
| Feb 21 2025 | 121.85 | -2.90 | -2.32% | 124.95 | 125.22 | 120.89 | 2,334,281 |
| Feb 20 2025 | 124.75 | 0.32 | 0.26% | 124.45 | 124.80 | 122.96 | 1,438,910 |
| Feb 19 2025 | 124.43 | -0.58 | -0.46% | 124.30 | 124.555 | 122.94 | 1,780,475 |
| Feb 18 2025 | 125.01 | 1.67 | 1.35% | 124.30 | 125.6899 | 123.58 | 2,296,149 |
| Feb 14 2025 | 123.34 | -1.96 | -1.56% | 125.27 | 125.50 | 123.08 | 2,151,846 |
| Feb 13 2025 | 125.30 | 0.80 | 0.64% | 124.52 | 125.3525 | 123.93 | 1,951,804 |
| Feb 12 2025 | 124.50 | -2.41 | -1.90% | 124.71 | 125.62 | 123.90 | 2,076,095 |
| Feb 11 2025 | 126.91 | 0.16 | 0.13% | 126.15 | 127.08 | 125.50 | 1,919,799 |
| Feb 10 2025 | 126.75 | 2.38 | 1.91% | 125.62 | 126.80 | 124.85 | 2,437,789 |
| Feb 07 2025 | 124.37 | -3.11 | -2.44% | 128.24 | 128.24 | 123.79 | 2,946,981 |
| Feb 06 2025 | 127.48 | 2.72 | 2.18% | 126.08 | 128.00 | 125.02 | 3,931,528 |
| Feb 05 2025 | 124.76 | -2.93 | -2.29% | 127.03 | 127.05 | 122.37 | 4,814,887 |
| Feb 04 2025 | 127.69 | -0.16 | -0.13% | 129.05 | 129.95 | 127.41 | 3,209,724 |
| Feb 03 2025 | 127.85 | -2.10 | -1.62% | 126.87 | 129.09 | 126.24 | 3,712,209 |
| Jan 31 2025 | 129.95 | -0.49 | -0.38% | 130.94 | 131.57 | 129.23 | 4,717,164 |
| Jan 30 2025 | 130.44 | 1.59 | 1.23% | 129.70 | 131.71 | 129.08 | 2,441,457 |
| Jan 29 2025 | 128.85 | -1.15 | -0.88% | 130.00 | 130.53 | 128.74 | 2,186,996 |
| Jan 28 2025 | 130.00 | 1.02 | 0.79% | 129.61 | 130.76 | 127.30 | 3,642,482 |
| Jan 27 2025 | 128.98 | -1.62 | -1.24% | 129.18 | 130.00 | 127.40 | 4,244,476 |
| Jan 24 2025 | 130.60 | 0.66 | 0.51% | 131.34 | 131.81 | 130.22 | 2,713,815 |
| Jan 23 2025 | 129.94 | 0.00 | 0.00% | 129.94 | 129.94 | 129.94 | 0 |
| Jan 22 2025 | 129.94 | 0.46 | 0.36% | 131.00 | 131.20 | 129.8001 | 2,725,868 |
| Jan 21 2025 | 129.48 | 4.95 | 3.97% | 125.88 | 129.60 | 125.88 | 4,352,429 |
| Jan 17 2025 | 124.53 | 1.24 | 1.01% | 124.60 | 125.405 | 123.70 | 4,232,234 |
| Jan 16 2025 | 123.29 | 2.57 | 2.13% | 120.58 | 123.496 | 120.51 | 2,871,622 |
| Jan 15 2025 | 120.72 | 0.93 | 0.78% | 122.07 | 122.50 | 120.00 | 2,405,516 |
| Jan 14 2025 | 119.79 | 1.32 | 1.11% | 119.41 | 120.585 | 118.64 | 2,068,332 |
| Jan 13 2025 | 118.47 | 0.53 | 0.45% | 116.73 | 118.60 | 116.50 | 2,254,891 |
| Jan 10 2025 | 117.94 | -2.36 | -1.96% | 118.405 | 119.10 | 117.22 | 3,656,124 |
| Jan 08 2025 | 120.30 | -0.38 | -0.31% | 120.50 | 120.50 | 118.59 | 2,562,465 |
| Jan 07 2025 | 120.68 | -1.41 | -1.15% | 122.57 | 122.87 | 119.78 | 2,563,643 |
| Jan 06 2025 | 122.09 | -1.35 | -1.09% | 123.77 | 124.6051 | 121.75 | 2,268,397 |
| Jan 03 2025 | 123.44 | 1.26 | 1.03% | 122.615 | 123.565 | 121.78 | 1,584,522 |
| Jan 02 2025 | 122.18 | -1.75 | -1.41% | 125.215 | 125.50 | 121.2414 | 1,808,406 |
| Dec 31 2024 | 123.93 | -0.33 | -0.27% | 124.28 | 124.91 | 123.50 | 2,171,587 |
| Dec 30 2024 | 124.26 | -1.45 | -1.15% | 124.19 | 124.97 | 122.99 | 2,616,207 |
| Dec 27 2024 | 125.71 | -0.68 | -0.54% | 125.785 | 126.58 | 124.90 | 1,631,670 |
| Dec 26 2024 | 126.39 | 0.16 | 0.13% | 126.11 | 126.83 | 125.22 | 1,530,231 |
| Dec 24 2024 | 126.23 | 2.30 | 1.86% | 124.10 | 126.30 | 123.81 | 1,243,272 |
| Dec 23 2024 | 123.93 | -0.16 | -0.13% | 123.80 | 124.41 | 122.58 | 2,254,003 |
| Dec 20 2024 | 124.09 | 1.74 | 1.42% | 121.51 | 124.755 | 121.51 | 10,011,979 |
| Dec 19 2024 | 122.35 | -0.03 | -0.02% | 124.45 | 125.38 | 122.15 | 3,219,438 |
| Dec 18 2024 | 122.38 | -5.70 | -4.45% | 127.29 | 127.63 | 121.88 | 4,023,292 |
| Dec 17 2024 | 128.08 | -2.11 | -1.62% | 129.51 | 130.43 | 127.54 | 3,561,019 |
| Dec 16 2024 | 130.19 | -0.01 | -0.01% | 129.62 | 130.58 | 128.70 | 3,158,175 |
| Dec 13 2024 | 130.20 | -0.96 | -0.73% | 131.35 | 131.94 | 129.65 | 3,038,070 |
| Dec 12 2024 | 131.16 | 0.29 | 0.22% | 130.92 | 131.80 | 130.2471 | 2,247,525 |
| Dec 11 2024 | 130.87 | 1.72 | 1.33% | 130.10 | 131.29 | 129.89 | 2,262,992 |
| Dec 10 2024 | 129.15 | -1.28 | -0.98% | 129.6799 | 130.38 | 128.0575 | 2,775,235 |
| Dec 09 2024 | 130.43 | -0.55 | -0.42% | 130.925 | 132.71 | 130.32 | 2,851,212 |
