EMNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	98.84	98.88	98.83	98.86	98.86	0.04%	12,350
Jun 23, 2026	98.82	98.85	98.80	98.82	98.82	0.07%	6,214
Jun 22, 2026	98.80	98.81	98.75	98.75	98.75	-0.06%	29,559
Jun 18, 2026	98.81	98.84	98.80	98.81	98.81	0.10%	30,116
Jun 17, 2026	98.82	98.83	98.71	98.71	98.71	-0.13%	5,773
Jun 16, 2026	98.85	98.85	98.83	98.84	98.84	0.02%	6,070
Jun 15, 2026	98.82	98.83	98.79	98.82	98.82	0.03%	19,242
Jun 12, 2026	98.80	98.81	98.78	98.79	98.79	0.03%	2,838
Jun 11, 2026	98.73	98.77	98.71	98.76	98.76	0.04%	2,420
Jun 10, 2026	98.74	98.74	98.71	98.72	98.72	0.02%	2,630
Jun 9, 2026	98.72	98.72	98.67	98.70	98.70	0.02%	5,537
Jun 8, 2026	98.68	98.70	98.67	98.68	98.68	0.01%	5,144
Jun 5, 2026	98.65	98.67	98.65	98.67	98.67	-0.03%	5,735
Jun 4, 2026	98.67	98.73	98.67	98.70	98.70	0.04%	25,719
Jun 3, 2026	98.67	98.69	98.66	98.66	98.66	-0.02%	7,343
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	0.01%	11,548
May 29, 2026	98.95	99.00	98.93	98.97	98.65	0.05%	25,738
May 28, 2026	98.91	98.95	98.90	98.93	98.61	0.03%	17,631
May 27, 2026	98.91	98.91	98.87	98.90	98.58	0.03%	4,928
May 26, 2026	98.86	98.90	98.84	98.88	98.56	0.04%	4,589
May 22, 2026	98.86	98.86	98.84	98.84	98.52	0.02%	3,998
May 21, 2026	98.81	98.82	98.77	98.82	98.50	-0.01%	1,859
May 20, 2026	98.79	98.85	98.77	98.83	98.51	0.06%	4,136
May 19, 2026	98.76	98.79	98.73	98.77	98.45	-0.05%	5,575
May 18, 2026	98.82	98.84	98.79	98.82	98.50	0.01%	9,180
May 15, 2026	98.80	98.82	98.80	98.81	98.49	-0.02%	1,777
May 14, 2026	98.83	98.85	98.80	98.82	98.50	-	2,853
May 13, 2026	98.83	98.83	98.79	98.82	98.50	0.02%	3,059
May 12, 2026	98.79	98.82	98.79	98.81	98.49	-0.02%	8,534
May 11, 2026	98.83	98.83	98.80	98.82	98.50	0.01%	2,060
May 8, 2026	98.83	98.83	98.78	98.81	98.49	0.06%	3,712
May 7, 2026	98.75	98.78	98.73	98.75	98.43	0.03%	6,799
May 6, 2026	98.75	98.75	98.70	98.72	98.40	0.04%	3,972
May 5, 2026	98.64	98.68	98.63	98.68	98.36	0.08%	7,571
May 4, 2026	98.65	98.66	98.59	98.60	98.28	-0.07%	16,523
May 1, 2026	98.64	98.69	98.62	98.67	98.35	0.02%	11,219
Apr 30, 2026	98.92	98.98	98.91	98.96	98.33	0.05%	5,421
Apr 29, 2026	98.91	98.99	98.89	98.91	98.28	-	10,347
Apr 28, 2026	98.93	98.93	98.88	98.91	98.28	-0.07%	1,243
Apr 27, 2026	98.98	99.03	98.97	98.98	98.35	-0.01%	8,259
Apr 24, 2026	98.99	98.99	98.95	98.98	98.35	0.05%	6,205
Apr 23, 2026	98.92	98.96	98.92	98.93	98.30	0.03%	2,927
Apr 22, 2026	98.96	98.96	98.90	98.90	98.27	0.01%	4,009
Apr 21, 2026	98.92	98.92	98.89	98.89	98.26	-0.02%	3,438
Apr 20, 2026	98.90	98.93	98.90	98.91	98.28	0.01%	3,590
Apr 17, 2026	98.94	98.95	98.89	98.91	98.28	0.02%	65,750
Apr 16, 2026	98.87	98.89	98.85	98.89	98.26	0.04%	13,812
Apr 15, 2026	98.86	98.87	98.83	98.85	98.22	0.02%	2,472
Apr 14, 2026	98.83	98.86	98.82	98.84	98.21	0.05%	8,885