EMNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	98.74	98.75	98.72	98.74	98.74	0.01%	2,804
Oct 22, 2026	98.71	98.76	98.61	98.73	98.73	0.03%	109,040
Oct 21, 2026	98.68	98.70	98.67	98.70	98.70	0.02%	5,582
Oct 20, 2026	98.70	98.70	98.64	98.68	98.68	0.05%	8,844
Oct 19, 2026	98.61	98.63	98.60	98.63	98.63	0.02%	15,151
Oct 16, 2026	98.65	98.65	98.58	98.61	98.61	0.03%	14,487
Oct 15, 2026	98.59	98.60	98.58	98.59	98.59	0.04%	6,902
Oct 14, 2026	98.51	98.55	98.50	98.55	98.55	0.02%	6,782
Oct 13, 2026	98.56	98.56	98.51	98.53	98.53	0.02%	6,207
Oct 12, 2026	98.52	98.53	98.50	98.51	98.51	0.04%	5,550
Oct 9, 2026	98.49	98.50	98.47	98.47	98.47	-0.01%	6,206
Oct 8, 2026	98.47	98.50	98.46	98.48	98.48	0.02%	3,047
Oct 7, 2026	98.43	98.47	98.41	98.46	98.46	0.02%	35,622
Oct 6, 2026	98.43	98.45	98.42	98.45	98.45	0.06%	8,239
Oct 5, 2026	98.39	98.40	98.38	98.39	98.39	-	9,730
Oct 2, 2026	98.50	98.50	98.35	98.39	98.39	0.07%	14,177
Oct 1, 2026	98.31	98.42	98.29	98.32	98.32	0.06%	93,371
Sep 30, 2026	98.69	98.69	98.57	98.59	98.26	-0.04%	15,239
Sep 29, 2026	98.64	98.64	98.61	98.63	98.30	-0.02%	1,800
Sep 28, 2026	98.69	98.69	98.58	98.65	98.32	-0.08%	6,645
Sep 25, 2026	98.70	98.73	98.67	98.73	98.40	0.01%	11,607
Sep 24, 2026	98.75	98.80	98.50	98.73	98.40	-0.05%	88,018
Sep 23, 2026	98.77	98.89	98.69	98.77	98.44	-0.02%	42,172
Sep 22, 2026	98.78	98.86	98.72	98.79	98.46	0.04%	116,592
Sep 21, 2026	98.79	98.79	98.74	98.75	98.42	0.06%	6,186
Sep 18, 2026	98.71	98.72	98.70	98.70	98.37	-	117,022
Sep 17, 2026	98.67	98.70	98.66	98.70	98.37	0.04%	6,706
Sep 16, 2026	98.69	98.71	98.65	98.66	98.33	-0.02%	2,784
Sep 15, 2026	98.66	98.72	98.66	98.67	98.34	0.05%	15,906
Sep 14, 2026	98.59	98.65	98.57	98.62	98.29	0.03%	37,712
Sep 11, 2026	98.60	98.63	98.58	98.60	98.27	0.01%	8,360
Sep 10, 2026	98.61	98.71	98.59	98.59	98.26	-0.05%	8,857
Sep 9, 2026	98.65	98.68	98.62	98.64	98.31	-0.03%	14,283
Sep 8, 2026	98.65	98.77	98.63	98.66	98.33	0.02%	5,949
Sep 4, 2026	98.63	98.66	98.62	98.64	98.31	-0.01%	6,497
Sep 3, 2026	98.69	98.69	98.61	98.65	98.32	-0.13%	22,998
Sep 2, 2026	98.75	98.78	98.75	98.77	98.44	0.03%	3,584
Sep 1, 2026	98.78	98.79	98.69	98.74	98.41	0.01%	9,719
Aug 31, 2026	99.05	99.07	99.05	99.06	98.40	-0.02%	4,552
Aug 28, 2026	99.11	99.11	99.07	99.08	98.42	-0.08%	4,556
Aug 27, 2026	99.10	99.16	99.10	99.16	98.49	0.04%	4,806
Aug 26, 2026	99.05	99.12	99.03	99.12	98.45	-0.04%	4,923
Aug 25, 2026	99.14	99.20	99.09	99.16	98.50	0.08%	4,838
Aug 24, 2026	99.01	99.09	99.01	99.08	98.42	0.03%	3,973
Aug 21, 2026	99.06	99.06	99.01	99.05	98.39	0.02%	5,538
Aug 20, 2026	99.00	99.03	98.96	99.03	98.37	-0.02%	5,201
Aug 19, 2026	99.04	99.06	99.04	99.05	98.39	0.14%	14,253
Aug 18, 2026	98.93	98.94	98.91	98.92	98.26	-0.02%	6,024
Aug 17, 2026	98.92	98.94	98.92	98.93	98.27	-0.04%	5,417
Aug 14, 2026	98.97	98.97	98.95	98.97	98.31	0.05%	3,204