EMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.05	43.12	43.05	43.11	43.11	0.07%	6,904
Jun 26, 2025	43.04	43.08	43.04	43.07	43.07	0.11%	20,342
Jun 25, 2025	42.99	43.04	42.97	43.03	43.03	0.10%	13,851
Jun 24, 2025	42.97	43.00	42.96	42.98	42.98	0.10%	10,445
Jun 23, 2025	42.91	42.95	42.90	42.94	42.94	0.02%	10,698
Jun 20, 2025	42.92	42.95	42.87	42.93	42.93	0.15%	6,552
Jun 18, 2025	42.89	42.89	42.86	42.87	42.87	0.01%	18,215
Jun 17, 2025	42.90	42.90	42.86	42.86	42.86	-0.05%	5,288
Jun 16, 2025	42.91	42.91	42.87	42.88	42.88	-0.05%	6,119
Jun 13, 2025	42.74	42.90	42.73	42.90	42.90	0.27%	6,483
Jun 12, 2025	42.75	42.79	42.75	42.78	42.78	0.08%	2,826
Jun 11, 2025	42.73	42.77	42.73	42.75	42.75	0.15%	8,402
Jun 10, 2025	42.63	42.69	42.63	42.69	42.69	0.17%	4,788
Jun 9, 2025	42.59	42.70	42.59	42.61	42.61	0.14%	12,961
Jun 6, 2025	42.58	42.58	42.55	42.55	42.55	-0.04%	2,696
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