EMNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	98.97	98.97	98.95	98.97	98.97	0.06%	3,204
Aug 13, 2026	98.90	98.92	98.87	98.92	98.92	0.05%	10,647
Aug 12, 2026	98.88	98.89	98.86	98.87	98.87	-	4,590
Aug 11, 2026	98.87	98.88	98.86	98.87	98.87	0.01%	5,988
Aug 10, 2026	98.85	98.93	98.85	98.86	98.86	-0.02%	9,009
Aug 7, 2026	98.90	98.90	98.86	98.88	98.88	0.07%	1,145
Aug 6, 2026	98.80	98.82	98.80	98.81	98.81	-0.01%	6,132
Aug 5, 2026	98.79	98.82	98.79	98.81	98.81	0.02%	3,451
Aug 4, 2026	98.75	98.89	98.75	98.79	98.79	0.05%	14,644
Aug 3, 2026	98.73	98.74	98.71	98.74	98.74	0.03%	7,221
Jul 31, 2026	99.03	99.05	99.01	99.05	98.72	0.04%	10,116
Jul 30, 2026	98.99	99.01	98.98	99.01	98.68	0.04%	3,909
Jul 29, 2026	98.96	98.97	98.92	98.96	98.63	-0.01%	6,346
Jul 28, 2026	98.99	98.99	98.96	98.98	98.65	0.05%	6,097
Jul 27, 2026	98.92	98.95	98.92	98.92	98.59	-0.01%	2,273
Jul 24, 2026	98.91	98.94	98.91	98.93	98.60	-0.01%	5,066
Jul 23, 2026	98.87	98.94	98.84	98.94	98.61	0.04%	2,901
Jul 22, 2026	98.91	98.96	98.88	98.90	98.57	-0.01%	14,582
Jul 21, 2026	98.89	98.91	98.88	98.91	98.58	0.07%	20,690
Jul 20, 2026	98.81	98.86	98.80	98.85	98.52	0.02%	15,056
Jul 17, 2026	98.83	98.86	98.82	98.83	98.50	0.05%	2,959
Jul 16, 2026	98.79	98.79	98.77	98.78	98.45	-0.01%	6,616
Jul 15, 2026	98.77	98.81	98.76	98.79	98.46	-0.01%	6,329
Jul 14, 2026	98.80	98.81	98.79	98.80	98.47	0.05%	2,133
Jul 13, 2026	98.72	98.76	98.72	98.75	98.42	-0.01%	7,248
Jul 10, 2026	98.76	98.78	98.75	98.76	98.43	0.04%	12,722
Jul 9, 2026	98.70	98.90	98.69	98.72	98.39	0.04%	172,078
Jul 8, 2026	98.67	98.69	98.67	98.68	98.35	-	5,349
Jul 7, 2026	98.67	98.72	98.66	98.68	98.35	-0.01%	4,226
Jul 6, 2026	98.69	98.71	98.65	98.69	98.36	-0.01%	12,269
Jul 2, 2026	98.68	98.70	98.68	98.69	98.36	0.08%	2,819
Jul 1, 2026	98.60	98.65	98.60	98.62	98.29	-	5,825
Jun 30, 2026	98.92	98.95	98.92	98.94	98.29	0.01%	7,998
Jun 29, 2026	98.94	98.94	98.90	98.93	98.28	-0.01%	2,688
Jun 26, 2026	98.91	98.95	98.91	98.93	98.28	0.02%	3,970
Jun 25, 2026	98.92	98.92	98.91	98.92	98.27	0.06%	3,137
Jun 24, 2026	98.84	98.88	98.83	98.86	98.21	0.04%	12,350
Jun 23, 2026	98.82	98.85	98.80	98.82	98.17	0.07%	6,214
Jun 22, 2026	98.80	98.81	98.75	98.75	98.10	-0.06%	29,559
Jun 18, 2026	98.81	98.84	98.80	98.81	98.16	0.10%	30,586
Jun 17, 2026	98.82	98.83	98.71	98.71	98.06	-0.13%	6,563
Jun 16, 2026	98.85	98.85	98.83	98.84	98.19	0.02%	6,070
Jun 15, 2026	98.82	98.83	98.79	98.82	98.17	0.03%	19,862
Jun 12, 2026	98.80	98.81	98.78	98.79	98.14	0.03%	4,088
Jun 11, 2026	98.73	98.77	98.71	98.76	98.11	0.04%	2,420
Jun 10, 2026	98.74	98.74	98.71	98.72	98.07	0.02%	2,830
Jun 9, 2026	98.72	98.72	98.67	98.70	98.05	0.02%	5,645
Jun 8, 2026	98.68	98.70	98.67	98.68	98.03	0.01%	5,144
Jun 5, 2026	98.65	98.67	98.65	98.67	98.02	-0.03%	6,235
Jun 4, 2026	98.67	98.73	98.67	98.70	98.05	0.04%	25,919