EMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	42.83	42.84	42.79	42.81	42.81	-0.14%	5,384
Oct 30, 2024	42.89	42.94	42.87	42.87	42.87	-0.05%	6,100
Oct 29, 2024	42.84	42.89	42.84	42.89	42.89	0.02%	3,923
Oct 28, 2024	42.89	42.89	42.84	42.88	42.88	-0.02%	3,346
Oct 25, 2024	42.96	42.96	42.89	42.89	42.89	0.02%	2,800
Oct 24, 2024	42.90	42.93	42.88	42.88	42.88	0.05%	4,000
Oct 23, 2024	42.91	42.91	42.79	42.86	42.86	-0.21%	5,031
Oct 22, 2024	42.97	42.97	42.94	42.95	42.95	-0.19%	2,400
Oct 21, 2024	43.10	43.11	43.03	43.03	43.03	-0.23%	3,731
Oct 18, 2024	43.15	43.15	43.10	43.13	43.13	-0.07%	9,700
Oct 17, 2024	43.18	43.19	43.15	43.16	43.16	-0.09%	5,700
Oct 16, 2024	43.20	43.20	43.20	43.20	43.20	0.09%	2,249
Oct 15, 2024	43.17	43.18	43.16	43.16	43.16	-0.02%	2,746
Oct 14, 2024	43.13	43.19	43.13	43.17	43.17	0.02%	3,200
Oct 11, 2024	43.17	43.17	43.15	43.16	43.16	0.07%	3,445
Oct 10, 2024	43.15	43.15	43.11	43.13	43.13	-0.12%	2,800
Oct 9, 2024	43.16	43.19	43.16	43.18	43.18	0.05%	8,616
Oct 8, 2024	43.19	43.21	43.16	43.16	43.16	-0.09%	5,838
Oct 7, 2024	43.21	43.23	43.15	43.20	43.20	-0.21%	4,901
Oct 4, 2024	43.28	43.29	43.28	43.29	43.29	-0.05%	4,208
Oct 3, 2024	43.33	43.34	43.30	43.31	43.31	-0.02%	6,027
Oct 2, 2024	43.29	43.33	43.27	43.32	43.32	0.05%	8,600
Oct 1, 2024	43.31	43.31	43.28	43.30	43.30	-0.44%	4,142
Sep 30, 2024	43.54	43.54	43.46	43.49	43.30	0.05%	4,100
Sep 27, 2024	43.42	43.47	43.42	43.47	43.28	0.23%	5,805
Sep 26, 2024	43.39	43.39	43.32	43.37	43.18	0.05%	4,025
Sep 25, 2024	43.35	43.38	43.32	43.35	43.16	-0.07%	4,700
Sep 24, 2024	43.31	43.40	43.30	43.38	43.20	0.12%	18,900
Sep 23, 2024	43.23	43.35	43.21	43.33	43.14	0.09%	18,900
Sep 20, 2024	43.23	43.30	43.21	43.29	43.11	-	5,108
Sep 19, 2024	43.23	43.30	43.23	43.29	43.10	0.21%	23,028
Sep 18, 2024	43.28	43.30	43.16	43.20	43.01	-0.14%	53,217
Sep 17, 2024	43.30	43.30	43.24	43.26	43.07	-	4,600
Sep 16, 2024	43.21	43.27	43.20	43.26	43.08	0.21%	7,200
Sep 13, 2024	43.15	43.18	43.15	43.17	42.99	0.14%	6,900
Sep 12, 2024	43.10	43.13	43.10	43.11	42.93	-	2,319
Sep 11, 2024	43.00	43.11	43.00	43.11	42.93	0.12%	10,300
Sep 10, 2024	43.08	43.08	43.03	43.06	42.87	-	6,528
Sep 9, 2024	43.08	43.09	43.06	43.06	42.88	-0.02%	3,700
Sep 6, 2024	43.08	43.10	43.06	43.07	42.89	-0.07%	3,037
Sep 5, 2024	43.09	43.11	43.06	43.10	42.92	0.05%	5,927
Sep 4, 2024	43.05	43.08	43.05	43.08	42.90	0.23%	3,600
Sep 3, 2024	43.01	43.02	42.96	42.98	42.80	-0.72%	7,542
Aug 30, 2024	43.24	43.29	43.16	43.29	42.92	0.19%	14,300
Aug 29, 2024	43.23	43.25	43.18	43.21	42.83	-	3,443
Aug 28, 2024	43.23	43.23	43.18	43.21	42.84	-0.05%	2,436
Aug 27, 2024	43.16	43.25	43.16	43.23	42.86	-	16,200
Aug 26, 2024	43.21	43.23	43.18	43.23	42.86	0.09%	3,335
Aug 23, 2024	43.09	43.20	43.09	43.19	42.82	0.30%	3,300
Aug 22, 2024	43.06	43.08	43.02	43.06	42.68	-0.23%	4,200
Aug 21, 2024	43.07	43.16	43.07	43.16	42.79	0.30%	7,424
Aug 20, 2024	42.99	43.05	42.96	43.03	42.66	-0.07%	6,100
Aug 19, 2024	42.90	43.06	42.90	43.06	42.69	0.28%	5,746
Aug 16, 2024	42.88	42.95	42.88	42.94	42.57	0.09%	4,343
Aug 15, 2024	42.99	42.99	42.88	42.90	42.53	0.05%	4,009
Aug 14, 2024	42.82	42.89	42.82	42.88	42.51	0.14%	6,000
Aug 13, 2024	42.72	42.83	42.72	42.82	42.45	0.38%	14,537
Aug 12, 2024	42.64	42.68	42.64	42.66	42.29	-0.19%	2,200
Aug 9, 2024	42.68	42.74	42.68	42.74	42.37	0.47%	1,700
Aug 8, 2024	42.53	42.61	42.50	42.54	42.17	0.28%	7,627
Aug 7, 2024	42.57	42.57	42.42	42.42	42.06	-0.16%	7,700
Aug 6, 2024	42.54	42.56	42.49	42.49	42.12	-0.09%	4,325
Aug 5, 2024	42.50	42.55	42.50	42.53	42.16	-0.37%	5,600
Aug 2, 2024	42.67	42.74	42.65	42.69	42.32	0.16%	3,500
Aug 1, 2024	42.75	42.75	42.60	42.62	42.25	-0.28%	6,700
Jul 31, 2024	42.73	42.74	42.69	42.74	42.18	0.23%	3,900
Jul 30, 2024	42.66	42.66	42.58	42.64	42.08	0.05%	9,342
Jul 29, 2024	42.66	42.66	42.62	42.62	42.06	0.09%	5,006
Jul 26, 2024	42.57	42.59	42.57	42.58	42.02	0.26%	2,900
Jul 25, 2024	42.53	42.54	42.47	42.47	41.91	0.05%	7,103
Jul 24, 2024	42.51	42.53	42.43	42.45	41.89	-0.21%	4,942
Jul 23, 2024	42.54	42.57	42.54	42.54	41.98	0.09%	4,836
Jul 22, 2024	42.50	42.50	42.48	42.50	41.94	0.12%	3,614
Jul 19, 2024	42.47	42.47	42.44	42.45	41.89	-0.05%	4,000
Jul 18, 2024	42.50	42.58	42.47	42.47	41.91	-0.12%	2,100
Jul 17, 2024	42.52	42.55	42.49	42.52	41.96	-0.09%	2,800
Jul 16, 2024	42.48	42.56	42.48	42.56	42.00	0.21%	3,734
Jul 15, 2024	42.49	42.49	42.45	42.47	41.91	-0.12%	2,500
Jul 12, 2024	42.52	42.55	42.51	42.52	41.96	0.16%	3,500
Jul 11, 2024	42.48	42.48	42.43	42.45	41.89	0.24%	2,246
Jul 10, 2024	42.31	42.35	42.30	42.35	41.79	0.17%	3,616
Jul 9, 2024	42.30	42.30	42.28	42.28	41.73	-0.05%	2,900
Jul 8, 2024	42.27	42.31	42.27	42.30	41.75	0.05%	3,504
Jul 5, 2024	42.24	42.28	42.24	42.28	41.72	0.24%	2,600
Jul 3, 2024	42.05	42.18	42.05	42.18	41.63	0.29%	2,100
Jul 2, 2024	42.01	42.06	41.99	42.06	41.51	0.24%	2,316
Jul 1, 2024	42.03	42.03	41.96	41.96	41.41	-0.71%	2,500
Jun 28, 2024	42.33	42.37	42.25	42.26	41.52	-0.09%	3,800
Jun 27, 2024	42.33	42.35	42.30	42.30	41.56	0.05%	5,644
Jun 26, 2024	42.26	42.28	42.26	42.28	41.54	-0.14%	3,300
Jun 25, 2024	42.34	42.34	42.30	42.34	41.60	0.14%	4,119
Jun 24, 2024	42.29	42.29	42.26	42.28	41.54	0.12%	2,739
Jun 21, 2024	42.26	42.26	42.23	42.23	41.49	-	5,437
Jun 20, 2024	42.26	42.26	42.20	42.23	41.49	-0.14%	6,000
Jun 18, 2024	42.25	42.29	42.22	42.29	41.55	0.43%	6,046
Jun 17, 2024	42.10	42.13	42.10	42.11	41.37	-0.17%	3,901
Jun 14, 2024	42.16	42.20	42.16	42.18	41.44	-0.07%	4,700
Jun 13, 2024	42.18	42.23	42.16	42.21	41.47	0.14%	4,329
Jun 12, 2024	42.21	42.21	42.14	42.15	41.41	0.33%	4,618
Jun 11, 2024	41.98	42.03	41.98	42.01	41.27	0.07%	2,137