EMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	40.05	40.05	40.05	40.05	40.05	-2.16%	287
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
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