EMNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	98.67	98.69	98.66	98.67	-	-0.01%	3,151
Jun 2, 2026	98.71	98.71	98.67	98.68	98.68	0.02%	7,575
Jun 1, 2026	98.66	98.66	98.63	98.66	98.66	-0.31%	11,548
May 29, 2026	98.95	99.00	98.93	98.97	98.97	0.05%	25,738
May 28, 2026	98.91	98.95	98.90	98.93	98.93	0.03%	17,631
May 27, 2026	98.91	98.91	98.87	98.90	98.90	0.03%	4,928
May 26, 2026	98.86	98.90	98.84	98.88	98.88	0.04%	4,589
May 22, 2026	98.86	98.86	98.84	98.84	98.84	0.02%	3,998
May 21, 2026	98.81	98.82	98.77	98.82	98.82	-0.01%	1,859
May 20, 2026	98.79	98.85	98.77	98.83	98.83	0.06%	4,136
May 19, 2026	98.76	98.79	98.73	98.77	98.77	-0.05%	3,715
May 18, 2026	98.82	98.84	98.79	98.82	98.82	0.01%	9,180
May 15, 2026	98.80	98.82	98.80	98.81	98.81	-0.02%	1,777
May 14, 2026	98.83	98.85	98.80	98.82	98.82	-	2,853
May 13, 2026	98.83	98.83	98.79	98.82	98.82	0.02%	3,059
May 12, 2026	98.79	98.82	98.79	98.81	98.81	-0.02%	8,534
May 11, 2026	98.83	98.83	98.80	98.82	98.82	0.01%	2,060
May 8, 2026	98.83	98.83	98.78	98.81	98.81	0.06%	3,712
May 7, 2026	98.75	98.78	98.73	98.75	98.75	0.03%	6,799
May 6, 2026	98.75	98.75	98.70	98.72	98.72	0.04%	3,972
May 5, 2026	98.64	98.68	98.63	98.68	98.68	0.08%	7,571
May 4, 2026	98.65	98.66	98.59	98.60	98.60	-0.07%	16,523
May 1, 2026	98.64	98.69	98.62	98.67	98.67	0.02%	11,219
Apr 30, 2026	98.92	98.98	98.91	98.96	98.65	0.05%	5,421
Apr 29, 2026	98.91	98.99	98.89	98.91	98.60	-	10,347
Apr 28, 2026	98.93	98.93	98.88	98.91	98.60	-0.07%	1,243
Apr 27, 2026	98.98	99.03	98.97	98.98	98.66	-0.01%	8,259
Apr 24, 2026	98.99	98.99	98.95	98.98	98.67	0.05%	6,205
Apr 23, 2026	98.92	98.96	98.92	98.93	98.62	0.03%	2,927
Apr 22, 2026	98.96	98.96	98.90	98.90	98.59	0.01%	4,009
Apr 21, 2026	98.92	98.92	98.89	98.89	98.58	-0.02%	3,438
Apr 20, 2026	98.90	98.93	98.90	98.91	98.60	0.01%	3,590
Apr 17, 2026	98.94	98.95	98.89	98.91	98.60	0.02%	65,750
Apr 16, 2026	98.87	98.89	98.85	98.89	98.58	0.04%	13,812
Apr 15, 2026	98.86	98.87	98.83	98.85	98.54	0.02%	2,472
Apr 14, 2026	98.83	98.86	98.82	98.84	98.53	0.05%	8,885
Apr 13, 2026	98.81	98.83	98.78	98.79	98.48	0.01%	18,782
Apr 10, 2026	98.81	98.81	98.75	98.77	98.46	-	8,378
Apr 9, 2026	98.76	98.77	98.74	98.77	98.46	-0.01%	8,858
Apr 8, 2026	98.80	98.82	98.78	98.78	98.47	0.04%	4,695
Apr 7, 2026	98.74	98.74	98.69	98.74	98.43	0.04%	7,540
Apr 6, 2026	98.67	98.72	98.67	98.70	98.39	-0.01%	6,987
Apr 2, 2026	98.72	98.73	98.69	98.71	98.40	0.02%	4,609
Apr 1, 2026	98.66	98.70	98.64	98.69	98.38	0.06%	8,800
Mar 31, 2026	98.94	98.94	98.91	98.93	98.33	0.05%	8,295
Mar 30, 2026	98.84	98.89	98.84	98.88	98.28	0.09%	18,165
Mar 27, 2026	98.82	98.85	98.76	98.79	98.19	0.01%	15,635
Mar 26, 2026	98.80	98.80	98.76	98.78	98.18	-0.09%	7,400
Mar 25, 2026	98.87	98.88	98.85	98.87	98.27	0.06%	5,932
Mar 24, 2026	98.81	98.93	98.78	98.81	98.21	-0.10%	4,281