EMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.00	42.60	40.74	41.67	41.67	-2.86%	24,642
Mar 5, 2026	42.77	44.42	42.24	42.90	42.90	-4.87%	20,558
Mar 4, 2026	46.43	46.43	44.70	45.09	45.09	0.61%	8,002
Mar 3, 2026	45.18	45.43	42.79	44.82	44.82	-5.76%	18,538
Mar 2, 2026	47.71	48.65	47.00	47.56	47.56	-2.68%	18,170
Feb 27, 2026	49.42	49.42	48.21	48.87	48.87	2.24%	23,678
Feb 26, 2026	47.88	48.48	47.06	47.80	47.80	-2.03%	11,974
Feb 25, 2026	47.82	49.19	47.28	48.79	48.79	4.01%	17,774
Feb 24, 2026	46.03	47.00	45.93	46.91	46.91	2.56%	14,396
Feb 23, 2026	45.70	46.18	45.26	45.74	45.74	1.78%	13,061
Feb 20, 2026	44.21	45.50	44.00	44.94	44.94	3.10%	18,242
Feb 19, 2026	44.00	44.68	43.37	43.59	43.59	-1.27%	22,057
Feb 18, 2026	44.43	45.04	43.80	44.15	44.15	1.74%	5,271
Feb 17, 2026	46.66	46.99	42.72	43.39	43.39	-2.36%	28,669
Feb 13, 2026	43.22	44.59	43.22	44.44	44.44	-0.78%	18,775
Feb 12, 2026	45.75	45.86	43.37	44.79	44.79	-2.63%	8,815
Feb 11, 2026	46.13	46.13	44.01	46.00	46.00	4.39%	12,880
Feb 10, 2026	44.64	44.64	43.89	44.07	44.07	-0.64%	9,019
Feb 9, 2026	42.66	45.33	42.66	44.35	44.35	3.26%	8,785
Feb 6, 2026	41.39	43.39	41.39	42.95	42.95	3.52%	10,160
Feb 5, 2026	42.87	43.03	41.05	41.49	41.49	-5.64%	25,168
Feb 4, 2026	46.60	46.60	43.13	43.97	43.97	-3.28%	27,754
Feb 3, 2026	44.63	45.46	44.63	45.46	45.46	5.55%	11,999
Feb 2, 2026	42.56	43.07	42.07	43.07	43.07	0.35%	17,618
Jan 30, 2026	45.05	45.18	42.21	42.92	42.92	-10.06%	156,962
Jan 29, 2026	49.22	49.32	46.42	47.72	47.72	0.80%	37,018
Jan 28, 2026	47.06	47.50	46.39	47.34	47.34	1.52%	15,186
Jan 27, 2026	46.06	47.08	45.78	46.63	46.63	1.49%	19,183
Jan 26, 2026	46.66	47.39	45.88	45.95	45.95	2.10%	57,723
Jan 23, 2026	43.98	45.02	43.75	45.00	45.00	3.84%	66,742
Jan 22, 2026	44.00	44.10	43.14	43.34	43.34	-0.89%	32,009
Jan 21, 2026	43.25	44.12	43.25	43.73	43.73	2.64%	22,423
Jan 20, 2026	43.15	43.15	42.23	42.61	42.61	0.87%	23,733
Jan 16, 2026	42.95	42.95	41.16	42.24	42.24	-1.59%	17,349
Jan 15, 2026	43.09	43.21	42.92	42.92	42.92	-	11,778
Jan 14, 2026	42.25	43.08	42.25	42.92	42.92	2.26%	22,447
Jan 13, 2026	42.00	42.49	41.83	41.97	41.97	0.33%	22,974
Jan 12, 2026	41.54	41.98	41.32	41.83	41.83	3.25%	31,317
Jan 9, 2026	39.62	40.59	39.62	40.51	40.51	2.79%	13,697
Jan 8, 2026	39.42	39.42	38.87	39.41	39.41	-1.26%	8,555
Jan 7, 2026	40.85	40.85	39.50	39.92	39.92	-2.29%	11,415
Jan 6, 2026	40.00	41.00	39.93	40.85	40.85	4.29%	29,148
Jan 5, 2026	38.57	39.49	38.57	39.17	39.17	4.34%	19,182
Jan 2, 2026	37.86	37.86	37.28	37.54	37.54	1.35%	3,930
Dec 31, 2025	40.00	40.00	37.02	37.04	37.04	-0.84%	5,103
Dec 30, 2025	37.21	37.50	37.15	37.36	37.35	1.42%	78,414
Dec 29, 2025	37.69	37.69	36.77	36.83	36.83	-3.00%	4,436
Dec 26, 2025	38.00	38.07	36.00	37.97	37.97	1.67%	78,643
Dec 24, 2025	37.33	37.43	37.24	37.35	37.35	0.28%	7,528
Dec 23, 2025	37.98	37.98	37.00	37.24	37.24	1.58%	3,885