EMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	43.45	43.49	43.42	43.44	43.44	-0.09%	9,567
Nov 3, 2025	43.44	43.48	43.40	43.48	43.48	-0.42%	9,909
Oct 31, 2025	43.60	43.67	43.57	43.66	43.48	0.32%	9,914
Oct 30, 2025	43.53	43.55	43.52	43.52	43.34	-0.14%	4,730
Oct 29, 2025	43.61	43.63	43.55	43.58	43.40	-0.02%	8,277
Oct 28, 2025	43.58	43.60	43.57	43.59	43.41	-0.03%	6,574
Oct 27, 2025	43.56	43.61	43.55	43.61	43.43	0.22%	6,077
Oct 24, 2025	43.48	43.51	43.47	43.51	43.33	0.15%	7,446
Oct 23, 2025	43.44	43.46	43.43	43.45	43.27	0.01%	11,391
Oct 22, 2025	43.47	43.47	43.42	43.44	43.26	-0.09%	3,485
Oct 21, 2025	43.50	43.52	43.46	43.48	43.30	0.02%	7,988
Oct 20, 2025	43.44	43.50	43.44	43.47	43.29	0.17%	4,861
Oct 17, 2025	43.42	43.42	43.37	43.40	43.22	-0.05%	9,462
Oct 16, 2025	43.40	43.42	43.38	43.42	43.24	0.09%	13,815
Oct 15, 2025	43.41	43.48	43.16	43.38	43.20	0.21%	38,114
Oct 14, 2025	43.25	43.35	43.25	43.29	43.11	-0.08%	14,761
Oct 13, 2025	43.30	43.34	43.29	43.33	43.15	0.29%	8,028
Oct 10, 2025	43.34	43.34	43.08	43.20	43.02	-0.67%	30,496
Oct 9, 2025	43.62	43.63	43.48	43.49	43.31	-0.42%	5,477
Oct 8, 2025	43.68	43.73	43.67	43.68	43.50	-0.01%	2,128
Oct 7, 2025	43.67	43.70	43.67	43.68	43.50	-	6,116
Oct 6, 2025	43.73	43.73	43.68	43.68	43.50	-0.11%	19,966
Oct 3, 2025	43.69	43.74	43.69	43.73	43.55	0.08%	7,190
Oct 2, 2025	43.71	43.72	43.68	43.70	43.52	-0.04%	17,504
Oct 1, 2025	43.75	43.78	43.67	43.72	43.53	-0.43%	44,546
Sep 30, 2025	43.90	43.93	43.90	43.91	43.54	-0.05%	8,155
Sep 29, 2025	43.90	43.96	43.90	43.93	43.56	0.07%	237,084
Sep 26, 2025	43.94	43.94	43.84	43.90	43.53	-0.11%	18,007
Sep 25, 2025	43.95	43.96	43.93	43.95	43.58	-0.19%	9,623
Sep 24, 2025	44.08	44.08	44.01	44.03	43.66	-0.02%	5,460
Sep 23, 2025	44.01	44.04	44.01	44.04	43.67	0.09%	3,605
Sep 22, 2025	44.00	44.04	43.97	44.00	43.63	-0.02%	27,009
Sep 19, 2025	44.00	44.01	43.97	44.01	43.64	0.08%	4,221
Sep 18, 2025	43.94	43.99	43.94	43.98	43.61	0.14%	7,179
Sep 17, 2025	43.94	43.95	43.92	43.92	43.55	0.06%	1,901
Sep 16, 2025	43.92	43.94	43.84	43.89	43.52	-0.07%	11,810
Sep 15, 2025	43.93	43.94	43.91	43.92	43.56	0.06%	4,555
Sep 12, 2025	43.89	43.92	43.88	43.90	43.53	0.03%	2,962
Sep 11, 2025	43.86	43.92	43.86	43.88	43.52	0.19%	5,702
Sep 10, 2025	43.74	43.85	43.74	43.80	43.43	0.23%	4,387
Sep 9, 2025	43.69	43.71	43.68	43.69	43.33	-	3,800
Sep 8, 2025	43.70	43.73	43.68	43.70	43.33	0.13%	5,432
Sep 5, 2025	43.71	43.71	43.64	43.64	43.28	0.17%	4,907
Sep 4, 2025	43.54	43.57	43.54	43.57	43.21	0.17%	2,137
Sep 3, 2025	43.46	43.50	43.46	43.49	43.13	0.14%	3,431
Sep 2, 2025	43.41	43.43	43.37	43.43	43.07	-0.50%	10,969
Aug 29, 2025	43.62	43.66	43.62	43.65	43.10	0.10%	3,514
Aug 28, 2025	43.55	43.62	43.54	43.61	43.06	0.26%	4,503
Aug 27, 2025	43.48	43.50	43.46	43.49	42.95	-0.05%	4,131
Aug 26, 2025	43.50	43.52	43.49	43.52	42.97	-0.02%	2,622