EMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	44.66	45.30	44.66	45.28	45.28	5.90%	5,163
May 5, 2026	42.64	42.96	42.62	42.76	42.76	2.13%	4,748
May 4, 2026	42.82	42.82	41.85	41.87	41.87	-2.54%	12,449
May 1, 2026	42.99	43.15	42.72	42.96	42.96	-0.05%	2,039
Apr 30, 2026	42.32	43.07	42.32	42.98	42.98	2.72%	1,842
Apr 29, 2026	41.81	42.10	41.71	41.84	41.84	-0.37%	9,085
Apr 28, 2026	42.50	42.50	41.89	42.00	42.00	-3.09%	3,460
Apr 27, 2026	43.50	43.52	43.34	43.34	43.34	-0.41%	2,834
Apr 24, 2026	43.86	43.86	43.52	43.52	43.52	-0.42%	1,928
Apr 23, 2026	44.44	44.51	43.69	43.70	43.70	-3.11%	3,999
Apr 22, 2026	44.88	45.11	44.82	45.11	45.11	2.85%	1,292
Apr 21, 2026	45.32	45.32	43.86	43.86	43.85	-4.08%	6,957
Apr 20, 2026	45.65	45.82	45.48	45.72	45.72	-0.57%	4,405
Apr 17, 2026	46.01	46.25	45.72	45.98	45.98	1.57%	6,135
Apr 16, 2026	44.76	45.27	44.76	45.27	45.27	1.14%	4,218
Apr 15, 2026	44.80	45.08	44.74	44.76	44.76	-0.93%	3,118
Apr 14, 2026	45.06	45.23	45.04	45.18	45.18	1.48%	2,697
Apr 13, 2026	43.58	44.52	43.46	44.52	44.52	1.27%	8,969
Apr 10, 2026	43.69	43.96	43.69	43.96	43.96	1.69%	8,595
Apr 9, 2026	43.19	43.57	43.08	43.23	43.23	-0.62%	3,780
Apr 8, 2026	43.84	43.84	43.06	43.50	43.50	6.01%	5,004
Apr 7, 2026	40.56	41.06	40.24	41.04	41.04	0.65%	7,317
Apr 6, 2026	40.75	40.87	40.47	40.77	40.77	-	12,571
Apr 2, 2026	39.44	40.77	39.44	40.77	40.77	-1.00%	8,432
Apr 1, 2026	40.93	41.62	40.93	41.18	41.18	2.40%	4,069
Mar 31, 2026	39.39	40.26	39.12	40.22	40.21	5.66%	5,574
Mar 30, 2026	39.23	39.23	37.86	38.06	38.06	-0.68%	3,909
Mar 27, 2026	38.01	38.95	38.01	38.32	38.32	0.76%	7,889
Mar 26, 2026	38.56	38.73	37.91	38.03	38.03	-4.23%	15,296