EMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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