EMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	36.80	36.80	36.64	36.64	36.64	-0.73%	1,271
Jul 17, 2026	36.51	37.21	36.51	36.91	36.91	-1.31%	4,113
Jul 16, 2026	38.14	38.14	37.39	37.40	37.40	-3.27%	5,991
Jul 15, 2026	39.17	39.17	38.13	38.67	38.66	-1.80%	11,810
Jul 14, 2026	39.23	39.56	39.23	39.37	39.37	4.30%	4,910
Jul 13, 2026	38.32	38.32	37.74	37.75	37.75	-2.88%	3,052
Jul 10, 2026	38.81	38.92	38.60	38.87	38.87	0.73%	1,683
Jul 9, 2026	38.11	38.64	38.05	38.59	38.59	2.80%	4,813
Jul 8, 2026	37.38	37.54	36.70	37.54	37.54	-2.78%	6,509
Jul 7, 2026	39.59	39.59	38.43	38.61	38.61	-4.41%	10,823
Jul 6, 2026	40.18	40.39	40.11	40.39	40.39	1.76%	2,983
Jul 2, 2026	40.45	40.59	39.48	39.69	39.69	0.12%	5,616
Jul 1, 2026	39.67	40.15	39.65	39.65	39.65	-1.26%	1,616
Jun 30, 2026	39.91	40.25	39.72	40.15	40.15	1.52%	9,577
Jun 29, 2026	39.48	39.62	39.05	39.55	39.55	-0.87%	8,580
Jun 26, 2026	39.73	40.32	39.73	39.90	39.90	-1.26%	6,537
Jun 25, 2026	40.39	40.72	40.22	40.41	40.41	1.30%	24,750
Jun 24, 2026	40.15	40.31	39.68	39.89	39.89	-3.53%	11,663
Jun 23, 2026	41.49	41.80	41.30	41.35	41.35	-5.73%	19,514
Jun 22, 2026	44.00	44.12	43.79	43.86	43.86	-1.25%	13,789
Jun 18, 2026	44.89	44.97	44.33	44.41	44.41	-1.21%	8,846
Jun 17, 2026	45.58	46.29	44.93	44.96	44.96	-1.91%	17,503
Jun 16, 2026	46.02	46.23	45.66	45.83	45.83	0.02%	4,343
Jun 15, 2026	46.16	46.35	45.81	45.83	45.83	3.42%	3,204
Jun 12, 2026	43.90	44.48	43.90	44.31	44.31	3.24%	4,466
Jun 11, 2026	41.44	43.05	41.25	42.92	42.92	6.08%	13,333
Jun 10, 2026	41.32	41.52	40.46	40.46	40.46	-2.95%	22,018
Jun 9, 2026	42.81	43.02	41.12	41.69	41.69	-0.97%	5,650
Jun 8, 2026	42.66	42.68	42.06	42.10	42.10	0.02%	74,311
Jun 5, 2026	43.59	43.59	42.09	42.09	42.09	-8.69%	5,429
Jun 4, 2026	46.07	46.13	45.79	46.10	46.10	-0.41%	5,353
Jun 3, 2026	46.82	46.82	46.19	46.29	46.29	-3.09%	24,677
Jun 2, 2026	46.63	47.93	46.63	47.76	47.76	3.51%	38,170
Jun 1, 2026	45.52	46.27	45.19	46.14	46.14	1.35%	74,261
May 29, 2026	45.97	45.97	45.27	45.52	45.52	-0.82%	1,702
May 28, 2026	44.70	45.97	44.41	45.90	45.90	2.02%	2,674
May 27, 2026	44.93	45.05	44.80	44.99	44.99	-1.19%	2,519
May 26, 2026	44.93	45.53	44.93	45.53	45.53	3.77%	21,019
May 22, 2026	43.80	44.11	43.68	43.88	43.88	0.34%	23,712
May 21, 2026	42.93	43.83	42.92	43.73	43.73	0.74%	2,337
May 20, 2026	42.79	43.50	42.39	43.41	43.41	3.16%	6,401
May 19, 2026	42.47	42.47	41.93	42.08	42.08	-2.93%	10,236
May 18, 2026	44.18	44.38	43.27	43.35	43.35	-1.55%	7,209
May 15, 2026	44.60	44.60	43.95	44.03	44.03	-5.47%	5,768
May 14, 2026	47.40	47.40	46.58	46.58	46.58	-3.06%	6,239
May 13, 2026	47.60	48.14	47.47	48.05	48.05	1.72%	8,626
May 12, 2026	46.24	47.24	46.02	47.24	47.24	1.20%	1,536
May 11, 2026	46.39	47.14	46.39	46.68	46.68	1.41%	10,000
May 8, 2026	45.71	46.03	45.57	46.03	46.03	2.34%	5,981
May 7, 2026	46.15	46.32	44.98	44.98	44.98	-0.67%	3,421