EMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	42.75	42.78	42.73	42.78	42.78	0.05%	1,937
Nov 19, 2024	42.72	42.78	42.72	42.76	42.76	0.16%	3,001
Nov 18, 2024	42.68	42.71	42.68	42.69	42.69	-0.03%	7,953
Nov 15, 2024	42.71	42.72	42.68	42.71	42.71	-0.08%	3,012
Nov 14, 2024	42.79	42.79	42.73	42.74	42.74	-0.07%	2,140
Nov 13, 2024	42.80	42.80	42.76	42.77	42.77	0.04%	3,207
Nov 12, 2024	42.76	42.77	42.75	42.76	42.76	-0.15%	2,078
Nov 11, 2024	42.82	42.83	42.77	42.82	42.82	-0.09%	6,645
Nov 8, 2024	42.88	42.89	42.86	42.86	42.86	0.25%	5,100
Nov 7, 2024	42.67	42.77	42.65	42.75	42.75	0.36%	2,976
Nov 6, 2024	42.52	42.61	42.46	42.60	42.60	-0.18%	8,061
Nov 5, 2024	42.62	42.72	42.62	42.68	42.68	-0.03%	13,097
Nov 4, 2024	42.67	42.69	42.64	42.69	42.69	0.19%	3,916
Nov 1, 2024	42.69	42.69	42.61	42.61	42.61	-0.46%	2,753
Oct 31, 2024	42.83	42.84	42.79	42.81	42.62	-0.15%	5,384
Oct 30, 2024	42.89	42.94	42.87	42.87	42.68	-0.05%	6,086
Oct 29, 2024	42.84	42.89	42.84	42.89	42.70	0.03%	3,923
Oct 28, 2024	42.89	42.89	42.84	42.88	42.69	-0.03%	3,280
Oct 25, 2024	42.96	42.96	42.89	42.89	42.70	0.02%	2,800
Oct 24, 2024	42.90	42.93	42.88	42.88	42.69	0.06%	3,972
Oct 23, 2024	42.91	42.91	42.79	42.86	42.67	-0.22%	5,031
Oct 22, 2024	42.97	42.97	42.94	42.95	42.76	-0.17%	2,351
Oct 21, 2024	43.10	43.11	43.03	43.03	42.84	-0.23%	3,731
Oct 18, 2024	43.15	43.15	43.10	43.13	42.94	-0.08%	9,665
Oct 17, 2024	43.18	43.19	43.15	43.16	42.97	-0.10%	5,659
Oct 16, 2024	43.20	43.21	43.20	43.21	43.01	0.10%	2,249
Oct 15, 2024	43.17	43.18	43.16	43.16	42.97	-0.03%	2,746
Oct 14, 2024	43.13	43.19	43.13	43.18	42.99	0.03%	3,187
Oct 11, 2024	43.17	43.17	43.15	43.16	42.97	0.07%	3,445
Oct 10, 2024	43.15	43.15	43.11	43.13	42.94	-0.10%	2,783
Oct 9, 2024	43.16	43.19	43.16	43.18	42.99	0.03%	8,616
Oct 8, 2024	43.19	43.21	43.16	43.16	42.97	-0.09%	5,838
Oct 7, 2024	43.21	43.23	43.15	43.20	43.01	-0.20%	4,901
Oct 4, 2024	43.28	43.29	43.28	43.29	43.09	-0.05%	4,208
Oct 3, 2024	43.33	43.34	43.30	43.31	43.12	-0.03%	6,027
Oct 2, 2024	43.29	43.33	43.27	43.32	43.13	0.04%	8,554
Oct 1, 2024	43.31	43.31	43.28	43.30	43.11	-0.43%	4,142
Sep 30, 2024	43.54	43.54	43.46	43.49	43.11	0.05%	4,089
Sep 27, 2024	43.42	43.47	43.42	43.47	43.09	0.23%	5,805
Sep 26, 2024	43.39	43.39	43.32	43.37	42.99	0.05%	4,025
Sep 25, 2024	43.35	43.38	43.32	43.35	42.98	-0.07%	4,653
Sep 24, 2024	43.31	43.40	43.30	43.38	43.01	0.13%	18,880
Sep 23, 2024	43.23	43.35	43.21	43.33	42.95	0.07%	18,854
Sep 20, 2024	43.23	43.30	43.21	43.30	42.92	0.01%	5,108
Sep 19, 2024	43.23	43.30	43.23	43.29	42.92	0.21%	23,028
Sep 18, 2024	43.28	43.30	43.16	43.20	42.83	-0.13%	53,217
Sep 17, 2024	43.30	43.30	43.24	43.26	42.88	-0.01%	4,558
Sep 16, 2024	43.21	43.27	43.20	43.26	42.89	0.20%	7,174
Sep 13, 2024	43.15	43.18	43.15	43.17	42.80	0.15%	6,859
Sep 12, 2024	43.10	43.13	43.10	43.11	42.74	-0.01%	2,320
Sep 11, 2024	43.00	43.11	43.00	43.11	42.74	0.13%	10,262
Sep 10, 2024	43.08	43.08	43.03	43.06	42.68	-0.01%	6,528
Sep 9, 2024	43.08	43.09	43.06	43.06	42.69	-0.03%	3,682
Sep 6, 2024	43.08	43.10	43.06	43.08	42.70	-0.06%	3,037
Sep 5, 2024	43.09	43.11	43.06	43.10	42.73	0.03%	5,927
Sep 4, 2024	43.05	43.09	43.05	43.09	42.71	0.24%	3,578
Sep 3, 2024	43.01	43.02	42.96	42.98	42.61	-0.71%	7,542
Aug 30, 2024	43.24	43.29	43.16	43.29	42.73	0.20%	14,268
Aug 29, 2024	43.23	43.25	43.18	43.21	42.64	-0.02%	3,443
Aug 28, 2024	43.23	43.23	43.18	43.22	42.65	-0.03%	2,436
Aug 27, 2024	43.16	43.25	43.16	43.23	42.67	-	16,171
Aug 26, 2024	43.21	43.23	43.18	43.23	42.67	0.08%	3,335
Aug 23, 2024	43.09	43.20	43.09	43.20	42.63	0.33%	3,282
Aug 22, 2024	43.06	43.08	43.02	43.06	42.50	-0.24%	4,190
Aug 21, 2024	43.07	43.16	43.07	43.16	42.60	0.30%	7,424
Aug 20, 2024	42.99	43.05	42.96	43.03	42.47	-0.07%	6,091
Aug 19, 2024	42.90	43.06	42.90	43.06	42.50	0.29%	5,746
Aug 16, 2024	42.88	42.95	42.88	42.94	42.38	0.08%	4,343
Aug 15, 2024	42.99	42.99	42.88	42.90	42.34	0.06%	4,009
Aug 14, 2024	42.82	42.89	42.82	42.88	42.32	0.13%	5,968
Aug 13, 2024	42.72	42.83	42.72	42.82	42.26	0.38%	14,537
Aug 12, 2024	42.64	42.68	42.64	42.66	42.10	-0.20%	2,164
Aug 9, 2024	42.68	42.74	42.68	42.74	42.18	0.48%	1,681
Aug 8, 2024	42.53	42.61	42.50	42.54	41.98	0.27%	7,627
Aug 7, 2024	42.57	42.57	42.42	42.42	41.87	-0.15%	7,656
Aug 6, 2024	42.54	42.56	42.49	42.49	41.93	-0.11%	4,325
Aug 5, 2024	42.50	42.55	42.50	42.53	41.98	-0.37%	5,561
Aug 2, 2024	42.67	42.74	42.65	42.69	42.14	0.16%	3,451
Aug 1, 2024	42.75	42.75	42.60	42.62	42.07	-0.28%	6,683
Jul 31, 2024	42.73	42.74	42.69	42.74	41.99	0.23%	3,885
Jul 30, 2024	42.66	42.66	42.58	42.64	41.90	0.05%	9,342
Jul 29, 2024	42.66	42.66	42.62	42.62	41.88	0.10%	5,006
Jul 26, 2024	42.57	42.59	42.57	42.58	41.84	0.27%	2,866
Jul 25, 2024	42.53	42.54	42.47	42.47	41.73	0.05%	7,103
Jul 24, 2024	42.51	42.53	42.43	42.45	41.70	-0.22%	4,942
Jul 23, 2024	42.54	42.57	42.54	42.54	41.80	0.11%	4,836
Jul 22, 2024	42.50	42.50	42.48	42.50	41.75	0.11%	3,614
Jul 19, 2024	42.47	42.47	42.44	42.45	41.71	-0.04%	3,986
Jul 18, 2024	42.50	42.58	42.47	42.47	41.73	-0.12%	2,052
Jul 17, 2024	42.52	42.55	42.49	42.52	41.78	-0.09%	2,790
Jul 16, 2024	42.48	42.56	42.48	42.56	41.82	0.22%	3,734
Jul 15, 2024	42.49	42.49	42.45	42.47	41.72	-0.13%	2,469
Jul 12, 2024	42.52	42.55	42.51	42.52	41.78	0.18%	3,452
Jul 11, 2024	42.48	42.48	42.43	42.45	41.70	0.24%	2,246
Jul 10, 2024	42.31	42.35	42.30	42.35	41.61	0.15%	3,616
Jul 9, 2024	42.30	42.30	42.28	42.28	41.54	-0.04%	2,895
Jul 8, 2024	42.27	42.31	42.27	42.30	41.56	0.06%	3,504
Jul 5, 2024	42.24	42.28	42.24	42.28	41.54	0.23%	2,566
Jul 3, 2024	42.05	42.18	42.05	42.18	41.44	0.28%	2,085
Jul 2, 2024	42.01	42.06	41.99	42.06	41.33	0.25%	2,316