EMNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	98.63	98.66	98.62	98.64	98.64	-0.01%	6,495
Sep 3, 2026	98.69	98.69	98.61	98.65	98.65	-0.13%	22,997
Sep 2, 2026	98.75	98.78	98.75	98.77	98.77	0.03%	3,584
Sep 1, 2026	98.78	98.79	98.69	98.74	98.74	0.01%	9,719
Aug 31, 2026	99.05	99.07	99.05	99.06	98.73	-0.02%	4,552
Aug 28, 2026	99.11	99.11	99.07	99.08	98.74	-0.08%	4,556
Aug 27, 2026	99.10	99.16	99.10	99.16	98.82	0.04%	4,806
Aug 26, 2026	99.05	99.12	99.03	99.12	98.78	-0.04%	4,923
Aug 25, 2026	99.14	99.20	99.09	99.16	98.83	0.08%	4,838
Aug 24, 2026	99.01	99.09	99.01	99.08	98.74	0.03%	3,973
Aug 21, 2026	99.06	99.06	99.01	99.05	98.72	0.02%	5,538
Aug 20, 2026	99.00	99.03	98.96	99.03	98.70	-0.02%	5,201
Aug 19, 2026	99.04	99.06	99.04	99.05	98.72	0.14%	14,253
Aug 18, 2026	98.93	98.94	98.91	98.92	98.59	-0.01%	6,024
Aug 17, 2026	98.92	98.94	98.92	98.93	98.60	-0.04%	5,417
Aug 14, 2026	98.97	98.97	98.95	98.97	98.64	0.06%	3,204
Aug 13, 2026	98.90	98.92	98.87	98.92	98.59	0.05%	10,647
Aug 12, 2026	98.88	98.89	98.86	98.87	98.54	-	4,591
Aug 11, 2026	98.87	98.88	98.86	98.87	98.54	0.01%	5,989
Aug 10, 2026	98.85	98.93	98.85	98.86	98.53	-0.02%	9,010
Aug 7, 2026	98.90	98.90	98.86	98.88	98.55	0.07%	1,145
Aug 6, 2026	98.80	98.82	98.80	98.81	98.48	-0.01%	6,132
Aug 5, 2026	98.79	98.82	98.79	98.81	98.48	0.02%	3,451
Aug 4, 2026	98.75	98.89	98.75	98.79	98.46	0.05%	14,645
Aug 3, 2026	98.73	98.74	98.71	98.74	98.41	0.03%	7,221
Jul 31, 2026	99.03	99.05	99.01	99.05	98.39	0.04%	10,116
Jul 30, 2026	98.99	99.01	98.98	99.01	98.35	0.04%	3,909
Jul 29, 2026	98.96	98.97	98.92	98.96	98.30	-0.01%	6,346
Jul 28, 2026	98.99	98.99	98.96	98.98	98.32	0.05%	6,097
Jul 27, 2026	98.92	98.95	98.92	98.92	98.26	-0.01%	2,273
Jul 24, 2026	98.91	98.94	98.91	98.93	98.27	-0.01%	5,066
Jul 23, 2026	98.87	98.94	98.84	98.94	98.28	0.04%	2,901
Jul 22, 2026	98.91	98.96	98.88	98.90	98.24	-0.01%	14,582
Jul 21, 2026	98.89	98.91	98.88	98.91	98.25	0.07%	20,690
Jul 20, 2026	98.81	98.86	98.80	98.85	98.19	0.02%	15,056
Jul 17, 2026	98.83	98.86	98.82	98.83	98.17	0.05%	2,959
Jul 16, 2026	98.79	98.79	98.77	98.78	98.12	-0.01%	6,616
Jul 15, 2026	98.77	98.81	98.76	98.79	98.13	-0.01%	6,329
Jul 14, 2026	98.80	98.81	98.79	98.80	98.14	0.05%	2,133
Jul 13, 2026	98.72	98.76	98.72	98.75	98.09	-0.01%	7,248
Jul 10, 2026	98.76	98.78	98.75	98.76	98.10	0.04%	12,722
Jul 9, 2026	98.70	98.90	98.69	98.72	98.06	0.04%	172,078
Jul 8, 2026	98.67	98.69	98.67	98.68	98.02	-	5,349
Jul 7, 2026	98.67	98.72	98.66	98.68	98.02	-0.01%	4,226
Jul 6, 2026	98.69	98.71	98.65	98.69	98.03	-0.01%	12,269
Jul 2, 2026	98.68	98.70	98.68	98.69	98.03	0.08%	2,819
Jul 1, 2026	98.60	98.65	98.60	98.62	97.96	-	5,825
Jun 30, 2026	98.92	98.95	98.92	98.94	97.96	0.01%	7,998
Jun 29, 2026	98.94	98.94	98.90	98.93	97.95	-0.01%	2,688
Jun 26, 2026	98.91	98.95	98.91	98.93	97.95	0.02%	3,970