EMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	42.61	42.61	42.56	42.57	42.57	-0.07%	3,887
Jun 4, 2025	42.60	42.62	42.59	42.60	42.60	0.14%	5,358
Jun 3, 2025	42.55	42.55	42.52	42.54	42.54	0.02%	2,733
Jun 2, 2025	42.50	42.53	42.49	42.53	42.53	-0.41%	4,494
May 30, 2025	42.67	42.71	42.66	42.71	42.52	0.19%	3,247
May 29, 2025	42.64	42.64	42.59	42.62	42.44	0.09%	8,616
May 28, 2025	42.60	42.61	42.56	42.59	42.40	-0.05%	7,115
May 27, 2025	42.60	42.62	42.58	42.61	42.42	0.18%	3,382
May 23, 2025	42.49	42.53	42.49	42.53	42.34	0.07%	2,648
May 22, 2025	42.41	42.54	42.40	42.50	42.31	0.16%	15,890
May 21, 2025	42.47	42.52	42.43	42.43	42.24	-0.21%	3,012
May 20, 2025	42.50	42.57	42.49	42.52	42.34	-0.10%	2,585
May 19, 2025	42.48	42.56	42.48	42.56	42.38	0.01%	4,953
May 16, 2025	42.54	42.58	42.53	42.56	42.37	0.09%	4,016
May 15, 2025	42.46	42.56	42.46	42.52	42.33	0.09%	6,499
May 14, 2025	42.49	42.49	42.46	42.48	42.30	-0.12%	4,335
May 13, 2025	42.52	42.54	42.52	42.53	42.34	0.07%	2,375
May 12, 2025	42.47	42.51	42.46	42.50	42.31	0.29%	4,429
May 9, 2025	42.38	42.42	42.38	42.38	42.19	0.14%	4,555
May 8, 2025	42.37	42.37	42.31	42.31	42.13	-0.10%	4,765
May 7, 2025	42.37	42.37	42.32	42.36	42.17	0.11%	5,369
May 6, 2025	42.28	42.32	42.28	42.31	42.13	0.07%	4,206
May 5, 2025	42.27	42.33	42.27	42.28	42.10	-0.13%	7,225
May 2, 2025	42.37	42.37	42.29	42.34	42.15	0.05%	10,733
May 1, 2025	42.33	42.37	42.32	42.32	42.13	-0.69%	1,841
Apr 30, 2025	42.50	42.63	42.41	42.61	42.24	0.04%	123,721
Apr 29, 2025	42.53	42.63	42.53	42.60	42.22	0.13%	4,643
Apr 28, 2025	42.47	42.54	42.47	42.54	42.17	0.08%	49,245
Apr 25, 2025	42.43	42.51	42.42	42.51	42.13	0.39%	32,726
Apr 24, 2025	42.39	42.42	42.26	42.34	41.97	0.28%	189,310
Apr 23, 2025	42.43	42.45	42.21	42.22	41.85	-0.17%	95,982
Apr 22, 2025	42.27	42.32	42.23	42.29	41.92	0.37%	4,273
Apr 21, 2025	42.16	42.16	42.06	42.14	41.77	-0.24%	6,819
Apr 17, 2025	42.26	42.27	42.23	42.24	41.87	0.04%	3,065
Apr 16, 2025	42.24	42.24	42.17	42.22	41.85	-	5,417
Apr 15, 2025	42.21	42.31	42.21	42.22	41.85	0.08%	13,346
Apr 14, 2025	42.28	42.34	42.15	42.19	41.82	0.32%	7,527
Apr 11, 2025	41.96	42.09	41.94	42.05	41.68	0.15%	9,052
Apr 10, 2025	42.26	42.26	41.83	41.99	41.62	-0.88%	26,282
Apr 9, 2025	41.65	42.36	41.65	42.36	41.99	0.89%	8,460
Apr 8, 2025	42.26	42.26	41.88	41.99	41.62	-0.31%	28,433
Apr 7, 2025	42.07	42.33	42.05	42.12	41.75	-0.50%	38,400
Apr 4, 2025	42.61	42.61	42.13	42.33	41.96	-1.05%	84,006
Apr 3, 2025	42.78	42.82	42.78	42.78	42.41	-0.27%	7,844
Apr 2, 2025	42.88	42.90	42.88	42.90	42.52	-0.03%	5,422
Apr 1, 2025	42.85	42.93	42.85	42.91	42.54	-0.44%	10,994
Mar 31, 2025	42.98	43.10	42.98	43.10	42.54	0.19%	3,539
Mar 28, 2025	43.02	43.02	42.97	43.02	42.46	0.03%	7,110
Mar 27, 2025	42.94	43.07	42.94	43.01	42.44	0.07%	142,247
Mar 26, 2025	42.98	42.99	42.95	42.97	42.41	-0.07%	1,930