EMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	43.50	43.50	43.34	43.39	-	-0.30%	1,410
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%	1,267
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%	4,209
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%	4,067
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
Mar 25, 2026	39.74	39.74	39.70	39.71	39.71	2.95%	2,952
Mar 24, 2026	37.62	38.57	37.60	38.57	38.57	0.78%	4,234
Mar 23, 2026	37.44	38.73	37.36	38.27	38.27	5.22%	13,393
Mar 20, 2026	37.57	37.84	36.15	36.37	36.37	-3.86%	8,714
Mar 19, 2026	37.11	38.01	36.46	37.83	37.83	-3.40%	21,090
Mar 18, 2026	39.59	39.91	39.15	39.16	39.16	-4.22%	11,231
Mar 17, 2026	40.93	41.24	40.63	40.89	40.88	0.23%	20,808
Mar 16, 2026	40.62	40.95	40.17	40.79	40.79	2.28%	9,425
Mar 13, 2026	41.42	41.42	39.81	39.88	39.88	-4.36%	6,678
Mar 12, 2026	42.81	42.81	41.66	41.70	41.70	-2.87%	12,824
Mar 11, 2026	42.50	43.12	42.25	42.93	42.93	-0.33%	9,748
Mar 10, 2026	42.82	43.92	42.82	43.07	43.07	2.11%	11,041
Mar 9, 2026	40.43	42.29	40.09	42.18	42.18	1.21%	10,323
Mar 6, 2026	42.00	42.60	40.74	41.67	41.67	-2.86%	24,642
Mar 5, 2026	42.77	44.42	42.24	42.90	42.90	-4.87%	20,558
Mar 4, 2026	46.43	46.43	44.70	45.09	45.09	0.61%	8,002
Mar 3, 2026	45.18	45.43	42.79	44.82	44.82	-5.76%	18,538
Mar 2, 2026	47.71	48.65	47.00	47.56	47.56	-2.68%	18,170
Feb 27, 2026	49.42	49.42	48.21	48.87	48.87	2.24%	23,678
Feb 26, 2026	47.88	48.48	47.06	47.80	47.80	-2.03%	11,974
Feb 25, 2026	47.82	49.19	47.28	48.79	48.79	4.01%	17,774
Feb 24, 2026	46.03	47.00	45.93	46.91	46.91	2.56%	14,396
Feb 23, 2026	45.70	46.18	45.26	45.74	45.74	1.78%	13,061
Feb 20, 2026	44.21	45.50	44.00	44.94	44.94	3.10%	18,242
Feb 19, 2026	44.00	44.68	43.37	43.59	43.59	-1.27%	22,057
Feb 18, 2026	44.43	45.04	43.80	44.15	44.15	1.74%	5,271
Feb 17, 2026	46.66	46.99	42.72	43.39	43.39	-2.36%	28,669
Feb 13, 2026	43.22	44.59	43.22	44.44	44.44	-0.78%	18,775