EMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	36.47	36.77	36.45	36.60	36.60	3.20%	1,134
Nov 3, 2026	35.46	35.52	35.46	35.46	35.46	-1.63%	3,196
Nov 2, 2026	36.07	36.57	35.99	36.05	36.05	1.90%	3,085
Oct 30, 2026	35.55	35.68	35.12	35.38	35.38	-5.23%	6,650
Oct 29, 2026	37.27	37.48	37.27	37.33	37.33	-0.72%	4,566
Oct 28, 2026	37.36	37.61	37.20	37.61	37.60	0.36%	1,517
Oct 27, 2026	36.92	37.53	36.92	37.47	37.47	2.61%	5,124
Oct 26, 2026	36.43	36.65	36.43	36.52	36.51	1.43%	5,047
Oct 23, 2026	35.96	36.23	35.83	36.00	36.00	-0.54%	3,190
Oct 22, 2026	36.43	36.43	36.17	36.19	36.19	-4.85%	2,034
Oct 21, 2026	38.12	38.16	37.75	38.04	38.04	-1.48%	5,878
Oct 20, 2026	38.00	39.06	38.00	38.61	38.61	-0.21%	2,804
Oct 19, 2026	38.34	38.69	38.34	38.69	38.69	-0.58%	1,875
Oct 16, 2026	39.65	39.65	38.68	38.92	38.92	-1.49%	9,360
Oct 15, 2026	38.80	39.50	38.79	39.50	39.50	0.18%	3,703
Oct 14, 2026	40.05	40.05	39.32	39.43	39.43	-3.67%	2,340
Oct 13, 2026	40.70	40.94	40.70	40.94	40.93	-0.47%	1,949
Oct 12, 2026	41.13	41.32	41.04	41.13	41.13	-1.03%	3,830
Oct 9, 2026	41.07	41.68	41.07	41.56	41.55	3.16%	2,897
Oct 8, 2026	40.27	40.30	40.22	40.28	40.28	-1.30%	1,026
Oct 7, 2026	40.80	40.92	40.73	40.81	40.81	-2.59%	3,352
Oct 6, 2026	41.49	42.05	41.49	41.90	41.90	0.11%	1,252
Oct 5, 2026	41.81	41.85	41.42	41.85	41.85	0.50%	2,254
Oct 2, 2026	41.31	41.64	41.24	41.64	41.64	2.47%	1,040
Oct 1, 2026	40.69	40.69	40.37	40.64	40.64	-1.59%	5,235
Sep 30, 2026	41.95	41.95	41.29	41.29	41.29	-0.34%	1,034
Sep 29, 2026	41.47	41.47	41.43	41.43	41.43	0.09%	724
Sep 28, 2026	40.95	41.39	40.95	41.39	41.39	-2.07%	1,100
Sep 25, 2026	41.97	42.27	41.95	42.27	42.27	0.69%	9,727
Sep 24, 2026	42.19	42.19	41.65	41.98	41.98	-1.26%	7,358
Sep 23, 2026	42.20	42.55	42.20	42.52	42.52	-3.21%	2,657
Sep 22, 2026	43.38	43.93	43.38	43.93	43.92	2.25%	1,730
Sep 21, 2026	43.04	43.17	42.63	42.96	42.96	1.19%	4,695
Sep 18, 2026	42.65	42.65	42.19	42.45	42.45	-0.22%	3,956
Sep 17, 2026	42.57	42.57	42.55	42.55	42.55	2.52%	564
Sep 16, 2026	41.92	42.18	41.16	41.50	41.50	-0.74%	10,999
Sep 15, 2026	42.03	42.03	41.38	41.81	41.81	-0.49%	7,605
Sep 14, 2026	41.81	42.04	41.52	42.02	42.02	-2.51%	5,119
Sep 11, 2026	43.50	43.50	43.10	43.10	43.10	-0.64%	2,420
Sep 10, 2026	44.01	44.01	43.37	43.37	43.37	-5.64%	3,831
Sep 9, 2026	46.34	46.34	45.62	45.97	45.97	-0.12%	1,227
Sep 8, 2026	46.07	46.39	45.96	46.02	46.02	3.50%	4,242
Sep 4, 2026	44.24	44.47	44.24	44.47	44.47	-0.93%	565
Sep 3, 2026	45.08	45.82	44.68	44.88	44.88	0.93%	3,064
Sep 2, 2026	44.36	44.80	44.07	44.47	44.47	0.45%	6,074
Sep 1, 2026	44.79	44.79	44.27	44.27	44.27	-2.91%	1,802
Aug 31, 2026	46.00	46.00	45.33	45.60	45.60	-1.24%	13,212
Aug 28, 2026	47.17	47.17	46.17	46.17	46.17	-1.52%	3,632
Aug 27, 2026	46.58	47.00	46.58	46.89	46.89	0.74%	2,402
Aug 26, 2026	47.08	47.08	46.51	46.54	46.54	-0.30%	1,803