EMNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	98.90	98.93	98.90	98.91	98.91	0.01%	3,590
Apr 17, 2026	98.94	98.95	98.89	98.91	98.91	0.02%	65,750
Apr 16, 2026	98.87	98.89	98.85	98.89	98.89	0.04%	13,812
Apr 15, 2026	98.86	98.87	98.83	98.85	98.85	0.02%	2,472
Apr 14, 2026	98.83	98.86	98.82	98.84	98.84	0.05%	8,885
Apr 13, 2026	98.81	98.83	98.78	98.79	98.79	0.01%	18,782
Apr 10, 2026	98.81	98.81	98.75	98.77	98.77	-	8,378
Apr 9, 2026	98.76	98.77	98.74	98.77	98.77	-0.01%	8,858
Apr 8, 2026	98.80	98.82	98.78	98.78	98.78	0.04%	4,695
Apr 7, 2026	98.74	98.74	98.69	98.74	98.74	0.04%	7,540
Apr 6, 2026	98.67	98.72	98.67	98.70	98.70	-0.02%	6,987
Apr 2, 2026	98.72	98.73	98.69	98.71	98.71	0.02%	4,609
Apr 1, 2026	98.66	98.70	98.64	98.69	98.69	-0.24%	8,800
Mar 31, 2026	98.94	98.94	98.91	98.93	98.64	0.05%	8,295
Mar 30, 2026	98.84	98.89	98.84	98.88	98.59	0.09%	18,165
Mar 27, 2026	98.82	98.85	98.76	98.79	98.50	0.01%	15,635
Mar 26, 2026	98.80	98.80	98.76	98.78	98.49	-0.09%	7,400
Mar 25, 2026	98.87	98.88	98.85	98.87	98.58	0.06%	5,932
Mar 24, 2026	98.81	98.93	98.78	98.81	98.52	-0.10%	4,281
Mar 23, 2026	98.82	99.01	98.82	98.91	98.62	0.10%	28,055
Mar 20, 2026	98.81	99.40	98.81	98.81	98.52	-0.02%	16,788
Mar 19, 2026	98.77	98.83	98.77	98.83	98.54	0.02%	8,028
Mar 18, 2026	98.81	98.83	98.79	98.82	98.53	-0.01%	20,039
Mar 17, 2026	98.80	98.83	98.79	98.82	98.53	0.06%	3,644
Mar 16, 2026	98.75	98.78	98.75	98.76	98.47	0.08%	9,395
Mar 13, 2026	98.71	98.71	98.68	98.68	98.39	-0.02%	2,246
Mar 12, 2026	98.70	98.72	98.67	98.70	98.41	-0.03%	5,129
Mar 11, 2026	98.75	98.76	98.72	98.73	98.44	-0.01%	37,336
Mar 10, 2026	98.79	98.79	98.74	98.74	98.45	0.02%	7,668
Mar 9, 2026	98.75	98.75	98.71	98.72	98.43	0.01%	10,756
Mar 6, 2026	98.72	99.03	98.68	98.71	98.42	0.05%	13,797
Mar 5, 2026	98.74	98.74	98.66	98.66	98.37	-0.04%	6,100
Mar 4, 2026	98.71	98.72	98.69	98.70	98.41	0.03%	6,843
Mar 3, 2026	98.65	98.67	98.64	98.67	98.38	0.01%	9,326
Mar 2, 2026	98.65	98.67	98.64	98.66	98.37	-0.32%	14,299
Feb 27, 2026	98.97	98.98	98.97	98.98	98.40	0.04%	2,054
Feb 26, 2026	98.92	98.94	98.92	98.94	98.36	0.01%	6,878
Feb 25, 2026	98.92	98.93	98.83	98.93	98.35	0.03%	13,852
Feb 24, 2026	98.90	98.92	98.90	98.90	98.32	-0.01%	10,137
Feb 23, 2026	98.91	98.93	98.90	98.91	98.33	0.02%	5,572
Feb 20, 2026	98.91	98.91	98.88	98.90	98.32	0.05%	10,742
Feb 19, 2026	98.86	98.87	98.83	98.85	98.27	-	14,398
Feb 18, 2026	98.86	98.86	98.84	98.85	98.27	0.01%	6,601
Feb 17, 2026	98.85	98.86	98.84	98.84	98.26	-0.01%	5,328
Feb 13, 2026	98.85	98.85	98.84	98.85	98.27	0.05%	3,652
Feb 12, 2026	98.80	98.81	98.80	98.80	98.22	0.03%	4,482
Feb 11, 2026	98.76	98.78	98.75	98.77	98.19	0.02%	9,274
Feb 10, 2026	98.76	98.77	98.74	98.75	98.17	0.02%	19,036
Feb 9, 2026	98.75	98.75	98.73	98.73	98.15	0.03%	1,688
Feb 6, 2026	98.70	98.71	98.69	98.70	98.12	0.03%	11,130