EMNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	98.91	98.91	98.88	98.90	98.90	0.05%	10,742
Feb 19, 2026	98.86	98.87	98.83	98.85	98.85	-	14,398
Feb 18, 2026	98.86	98.86	98.84	98.85	98.85	0.01%	6,601
Feb 17, 2026	98.85	98.86	98.84	98.84	98.84	-0.01%	5,328
Feb 13, 2026	98.85	98.85	98.84	98.85	98.85	0.05%	3,652
Feb 12, 2026	98.80	98.81	98.80	98.80	98.80	0.03%	4,482
Feb 11, 2026	98.76	98.78	98.75	98.77	98.77	0.02%	9,274
Feb 10, 2026	98.76	98.77	98.74	98.75	98.75	0.02%	19,036
Feb 9, 2026	98.75	98.75	98.73	98.73	98.73	0.03%	1,688
Feb 6, 2026	98.70	98.71	98.69	98.70	98.70	0.03%	11,130
Feb 5, 2026	98.65	98.68	98.65	98.68	98.68	0.04%	2,763
Feb 4, 2026	98.65	98.65	98.62	98.64	98.64	-0.02%	14,103
Feb 3, 2026	98.61	98.66	98.61	98.65	98.65	0.05%	14,564
Feb 2, 2026	98.63	98.63	98.60	98.60	98.60	-0.31%	5,599
Jan 30, 2026	98.88	98.93	98.88	98.91	98.60	0.02%	3,485
Jan 29, 2026	98.88	98.91	98.87	98.89	98.58	0.03%	5,924
Jan 28, 2026	98.86	98.88	98.84	98.86	98.55	-	2,572
Jan 27, 2026	98.85	98.87	98.85	98.86	98.55	0.01%	10,871
Jan 26, 2026	98.86	98.87	98.83	98.85	98.54	-	2,901
Jan 23, 2026	98.82	98.86	98.81	98.85	98.54	0.02%	10,715
Jan 22, 2026	98.79	98.85	98.78	98.83	98.52	0.03%	10,311
Jan 21, 2026	98.77	98.80	98.77	98.80	98.49	0.01%	8,688
Jan 20, 2026	98.77	98.81	98.76	98.79	98.48	0.02%	23,036
Jan 16, 2026	98.75	98.77	98.75	98.77	98.46	0.03%	1,954
Jan 15, 2026	98.75	98.76	98.75	98.75	98.44	-0.01%	5,928
Jan 14, 2026	98.77	98.77	98.75	98.76	98.45	0.05%	7,448
Jan 13, 2026	98.69	98.72	98.68	98.71	98.40	0.01%	6,303
Jan 12, 2026	98.68	98.72	98.68	98.70	98.39	0.01%	7,761
Jan 9, 2026	98.70	98.71	98.69	98.70	98.39	0.04%	4,454
Jan 8, 2026	98.65	98.68	98.63	98.66	98.35	-	4,953
Jan 7, 2026	98.66	98.67	98.65	98.66	98.35	0.02%	4,845
Jan 6, 2026	98.65	98.66	98.64	98.65	98.34	0.01%	6,370
Jan 5, 2026	98.57	98.65	98.57	98.64	98.33	0.01%	13,761
Jan 2, 2026	98.59	98.63	98.59	98.63	98.32	0.05%	4,499
Dec 31, 2025	98.58	98.60	98.56	98.58	98.27	-0.30%	6,824
Dec 30, 2025	98.87	98.89	98.85	98.87	98.25	-0.01%	9,817
Dec 29, 2025	98.85	98.89	98.84	98.88	98.26	0.03%	5,340
Dec 26, 2025	98.83	98.86	98.83	98.85	98.23	0.03%	5,061
Dec 24, 2025	98.81	98.83	98.81	98.83	98.21	0.03%	2,331
Dec 23, 2025	98.78	98.80	98.78	98.80	98.18	0.03%	1,016
Dec 22, 2025	98.77	98.79	98.75	98.77	98.15	0.01%	6,424
Dec 19, 2025	98.76	98.77	98.74	98.77	98.15	0.02%	3,113
Dec 18, 2025	98.75	98.76	98.74	98.75	98.13	0.04%	7,811
Dec 17, 2025	98.70	98.73	98.69	98.71	98.09	0.02%	7,251
Dec 16, 2025	98.70	98.72	98.69	98.70	98.08	-0.01%	4,818
Dec 15, 2025	98.69	98.72	98.68	98.71	98.09	0.03%	7,131
Dec 12, 2025	98.65	98.68	98.64	98.68	98.06	0.03%	9,745
Dec 11, 2025	98.66	98.66	98.65	98.65	98.03	0.03%	4,392
Dec 10, 2025	98.59	98.62	98.59	98.62	98.00	0.02%	3,503
Dec 9, 2025	98.59	98.60	98.58	98.60	97.98	0.03%	3,749