EMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	43.38	43.40	43.38	43.35	-	0.91%	1,131
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
Aug 25, 2026	46.10	46.68	46.10	46.68	46.68	0.49%	1,434
Aug 24, 2026	46.84	46.95	46.16	46.45	46.45	0.09%	12,851
Aug 21, 2026	45.38	46.41	45.38	46.41	46.41	5.71%	6,897
Aug 20, 2026	43.19	43.90	43.19	43.90	43.90	1.00%	4,299
Aug 19, 2026	43.44	43.70	43.31	43.47	43.47	2.35%	7,102
Aug 18, 2026	42.35	42.50	42.28	42.47	42.47	-2.17%	2,991
Aug 17, 2026	42.94	43.41	42.93	43.41	43.41	1.76%	1,748
Aug 14, 2026	42.83	42.83	42.58	42.66	42.66	0.16%	1,013
Aug 13, 2026	42.66	42.68	42.46	42.59	42.59	-2.67%	2,052
Aug 12, 2026	44.34	44.41	43.76	43.76	43.76	0.39%	1,763
Aug 11, 2026	43.72	43.72	43.46	43.59	43.59	-0.89%	7,785
Aug 10, 2026	44.02	44.16	43.89	43.98	43.98	0.98%	14,489
Aug 7, 2026	43.50	43.78	43.50	43.55	43.55	3.03%	4,500
Aug 6, 2026	42.36	42.86	42.27	42.27	42.27	-0.77%	23,501
Aug 5, 2026	42.26	42.60	42.26	42.60	42.60	3.06%	6,290
Aug 4, 2026	40.59	41.44	40.59	41.34	41.34	5.61%	4,163
Aug 3, 2026	38.57	39.14	38.57	39.14	39.14	0.72%	4,695
Jul 31, 2026	39.16	39.16	38.49	38.86	38.86	-0.78%	2,888
Jul 30, 2026	38.88	39.17	38.68	39.17	39.16	4.52%	2,543
Jul 29, 2026	37.10	37.47	37.10	37.47	37.47	-0.48%	1,145
Jul 28, 2026	37.76	37.76	37.65	37.65	37.65	-1.37%	883
Jul 27, 2026	38.56	38.56	38.18	38.18	38.18	0.11%	1,224
Jul 24, 2026	38.02	38.51	38.02	38.13	38.13	-0.87%	5,466
Jul 23, 2026	38.53	38.85	38.42	38.47	38.47	-1.53%	15,478
Jul 22, 2026	38.61	39.17	38.61	39.07	39.06	1.96%	13,694
Jul 21, 2026	37.43	38.32	37.43	38.32	38.32	4.57%	9,078
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