EMES Quote, Trading Chart, Emerge Energy Services LP representing Limited Partner Interests
Stock Information
| Company Name: |
Emerge Energy Services LP representing Limited Partner Interests |
| Stock Symbol: |
EMES |
| Market: |
NYSE |
Get EMES Alerts
News, Short Squeeze, Breakout and More Instantly...
EMES Quote
| Last: | $27.705 |
| Change Percent: | 0.97% |
| Open: | $27.44 |
| Previous Close: | $27.705 |
| High: | $27.705 |
| Low: | $27.4399 |
| Volume: | 369 |
| Last Trade Date Time: | 07/08/2026 10:52:31 am |
| Quotes are delayed by 15 to 20 minutes. |
EMES Chart
Last Twenty Trading Days
| Date: | 2026-07-08 |
| Open: | $27.44 |
| Close: | $27.705 |
| High: | $27.705 |
| Low: | $27.4399 |
| Volume: | 369 |
| Date: | 2026-07-06 |
| Open: | $28.53 |
| Close: | $28.5682 |
| High: | $28.5682 |
| Low: | $28.53 |
| Volume: | 277 |
| Date: | 2026-07-03 |
| Open: | $26.58 |
| Close: | $27.6358 |
| High: | $28.01 |
| Low: | $26.58 |
| Volume: | 7,080 |
| Date: | 2026-07-02 |
| Open: | $26.58 |
| Close: | $27.6358 |
| High: | $28.01 |
| Low: | $26.58 |
| Volume: | 7,080 |
| Date: | 2026-06-30 |
| Open: | $28.51 |
| Close: | $28.24 |
| High: | $28.51 |
| Low: | $28.51 |
| Volume: | 907 |
| Date: | 2026-06-29 |
| Open: | $28.03 |
| Close: | $28.54 |
| High: | $28.24 |
| Low: | $28.03 |
| Volume: | 3,734 |
| Date: | 2026-06-26 |
| Open: | $28.51 |
| Close: | $28.51 |
| High: | $28.8099 |
| Low: | $28.43 |
| Volume: | 13,580 |
| Date: | 2026-06-23 |
| Open: | $28.54 |
| Close: | $29.755 |
| High: | $28.54 |
| Low: | $28.54 |
| Volume: | 304 |
| Date: | 2026-06-22 |
| Open: | $29.76 |
| Close: | $29.5229 |
| High: | $29.76 |
| Low: | $29.755 |
| Volume: | 900 |
| Date: | 2026-06-19 |
| Open: | $29.02 |
| Close: | $29.46 |
| High: | $29.5229 |
| Low: | $29.02 |
| Volume: | 552 |
| Date: | 2026-06-18 |
| Open: | $29.02 |
| Close: | $29.02 |
| High: | $29.46 |
| Low: | $29.02 |
| Volume: | 550 |
| Date: | 2026-05-20 |
| Open: | $26.76 |
| Close: | $26.53 |
| High: | $26.76 |
| Low: | $26.76 |
| Volume: | 300 |
| Date: | 2026-05-19 |
| Open: | $26.53 |
| Close: | $26.53 |
| High: | $26.53 |
| Low: | $26.53 |
| Volume: | 300 |
| Date: | 2026-05-15 |
| Open: | $27.16 |
| Close: | $27.16 |
| High: | $27.16 |
| Low: | $27.16 |
| Volume: | 300 |
| Date: | 2026-03-30 |
| Open: | $22.59 |
| Close: | $22.59 |
| High: | $22.59 |
| Low: | $22.57 |
| Volume: | 5,056 |
| Date: | 2026-03-12 |
| Open: | $23.73 |
| Close: | $23.73 |
| High: | $23.73 |
| Low: | $23.73 |
| Volume: | 300 |
| Date: | 2026-03-04 |
| Open: | $24.1 |
| Close: | $24.1 |
| High: | $24.1 |
| Low: | $23.92 |
| Volume: | 4,100 |
| Date: | 2026-02-12 |
| Open: | $25.115 |
| Close: | $25.115 |
| High: | $25.115 |
| Low: | $25.115 |
| Volume: | 180 |
| Date: | 2025-11-18 |
| Open: | $22.17 |
| Close: | $22.62 |
| High: | $22.23 |
| Low: | $22.17 |
| Volume: | 842 |
| Date: | 2025-11-17 |
| Open: | $22.62 |
| Close: | $22.62 |
| High: | $22.65 |
| Low: | $22.6028 |
| Volume: | 9,856 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.