EMNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	98.66	98.66	98.65	98.66	98.66	0.01%	2,923
Nov 12, 2026	98.66	98.67	98.63	98.65	98.65	0.02%	6,872
Nov 11, 2026	98.61	98.65	98.61	98.63	98.63	0.02%	6,364
Nov 10, 2026	98.62	98.62	98.59	98.62	98.62	-0.02%	2,469
Nov 9, 2026	98.63	98.64	98.61	98.63	98.63	0.02%	4,471
Nov 6, 2026	98.61	98.62	98.59	98.62	98.62	0.06%	3,647
Nov 5, 2026	98.55	98.57	98.55	98.55	98.55	-	6,144
Nov 4, 2026	98.55	98.69	98.53	98.56	98.56	0.03%	13,838
Nov 3, 2026	98.53	98.54	98.52	98.53	98.53	0.04%	10,678
Nov 2, 2026	98.49	98.51	98.48	98.49	98.49	-	13,222
Oct 30, 2026	98.85	98.85	98.76	98.84	98.49	0.06%	11,532
Oct 29, 2026	98.79	98.80	98.76	98.79	98.44	0.04%	6,395
Oct 28, 2026	98.75	98.78	98.74	98.75	98.40	-0.01%	10,088
Oct 27, 2026	98.75	98.75	98.73	98.75	98.40	0.03%	10,451
Oct 26, 2026	98.75	98.75	98.72	98.72	98.37	-0.02%	13,744
Oct 23, 2026	98.74	98.75	98.72	98.74	98.39	0.01%	2,804
Oct 22, 2026	98.71	98.76	98.61	98.73	98.38	0.03%	109,040
Oct 21, 2026	98.68	98.70	98.67	98.70	98.35	0.02%	5,582
Oct 20, 2026	98.70	98.70	98.64	98.68	98.33	0.05%	8,844
Oct 19, 2026	98.61	98.63	98.60	98.63	98.28	0.02%	15,151
Oct 16, 2026	98.65	98.65	98.58	98.61	98.26	0.03%	14,487
Oct 15, 2026	98.59	98.60	98.58	98.59	98.24	0.04%	6,902
Oct 14, 2026	98.51	98.55	98.50	98.55	98.20	0.02%	6,782
Oct 13, 2026	98.56	98.56	98.51	98.53	98.18	0.02%	6,207
Oct 12, 2026	98.52	98.53	98.50	98.51	98.16	0.04%	5,550
Oct 9, 2026	98.49	98.50	98.47	98.47	98.12	-0.01%	6,206
Oct 8, 2026	98.47	98.50	98.46	98.48	98.13	0.02%	3,047
Oct 7, 2026	98.43	98.47	98.41	98.46	98.11	0.02%	35,622
Oct 6, 2026	98.43	98.45	98.42	98.45	98.10	0.06%	8,239
Oct 5, 2026	98.39	98.40	98.38	98.39	98.04	-	9,730
Oct 2, 2026	98.50	98.50	98.35	98.39	98.04	0.07%	14,177
Oct 1, 2026	98.31	98.42	98.29	98.32	97.97	0.06%	93,371
Sep 30, 2026	98.69	98.69	98.57	98.59	97.92	-0.04%	15,239
Sep 29, 2026	98.64	98.64	98.61	98.63	97.95	-0.02%	1,800
Sep 28, 2026	98.69	98.69	98.58	98.65	97.97	-0.08%	6,645
Sep 25, 2026	98.70	98.73	98.67	98.73	98.05	0.01%	11,607
Sep 24, 2026	98.75	98.80	98.50	98.73	98.05	-0.05%	88,018
Sep 23, 2026	98.77	98.89	98.69	98.77	98.09	-0.02%	42,172
Sep 22, 2026	98.78	98.86	98.72	98.79	98.11	0.04%	116,592
Sep 21, 2026	98.79	98.79	98.74	98.75	98.07	0.06%	6,186
Sep 18, 2026	98.71	98.72	98.70	98.70	98.02	-	117,022
Sep 17, 2026	98.67	98.70	98.66	98.70	98.02	0.04%	6,706
Sep 16, 2026	98.69	98.71	98.65	98.66	97.98	-0.02%	2,784
Sep 15, 2026	98.66	98.72	98.66	98.67	97.99	0.05%	15,906
Sep 14, 2026	98.59	98.65	98.57	98.62	97.95	0.03%	37,712
Sep 11, 2026	98.60	98.63	98.58	98.60	97.92	0.01%	8,360
Sep 10, 2026	98.61	98.71	98.59	98.59	97.91	-0.05%	8,857
Sep 9, 2026	98.65	98.68	98.62	98.64	97.96	-0.02%	14,283
Sep 8, 2026	98.65	98.77	98.63	98.66	97.98	0.02%	5,949
Sep 4, 2026	98.63	98.66	98.62	98.64	97.96	-0.01%	6,497