EMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	43.32	43.33	43.31	43.32	43.32	0.03%	4,935
Dec 30, 2025	43.30	43.30	43.29	43.30	43.30	0.03%	4,100
Dec 29, 2025	43.27	43.30	43.26	43.29	43.29	0.03%	4,792
Dec 26, 2025	43.26	43.27	43.26	43.27	43.27	-	201
Dec 24, 2025	43.26	43.28	43.25	43.27	43.27	0.14%	2,967
Dec 23, 2025	43.22	43.24	43.21	43.21	43.21	-0.07%	5,290
Dec 22, 2025	43.23	43.26	43.23	43.24	43.24	0.07%	11,515
Dec 19, 2025	43.23	43.23	43.21	43.21	43.21	-0.02%	2,409
Dec 18, 2025	43.21	43.24	43.20	43.22	43.22	-0.28%	4,745
Dec 17, 2025	43.36	43.36	43.32	43.34	43.17	-0.12%	3,072
Dec 16, 2025	43.45	43.45	43.39	43.39	43.22	-0.08%	9,202
Dec 15, 2025	43.43	43.44	43.42	43.43	43.25	0.12%	5,010
Dec 12, 2025	43.38	43.39	43.35	43.38	43.20	-0.03%	14,016
Dec 11, 2025	43.37	43.40	43.37	43.39	43.21	0.06%	9,711
Dec 10, 2025	43.32	43.37	43.29	43.36	43.19	0.18%	11,444
Dec 9, 2025	43.30	43.30	43.27	43.28	43.11	0.02%	3,523
Dec 8, 2025	43.35	43.35	43.27	43.27	43.10	-0.25%	8,947
Dec 5, 2025	43.41	43.42	43.38	43.38	43.21	-0.02%	3,523
Dec 4, 2025	43.41	43.41	43.39	43.39	43.22	-0.07%	7,496
Dec 3, 2025	43.40	43.43	43.36	43.42	43.25	0.03%	7,051
Dec 2, 2025	43.44	43.44	43.36	43.41	43.23	0.12%	24,533
Dec 1, 2025	43.26	43.36	43.26	43.36	43.18	-0.45%	19,265
Nov 28, 2025	43.56	43.57	43.54	43.55	43.20	-0.05%	7,246
Nov 26, 2025	43.54	43.58	43.53	43.57	43.22	0.06%	13,669
Nov 25, 2025	43.51	43.56	43.49	43.55	43.20	0.08%	8,894
Nov 24, 2025	43.51	43.53	43.50	43.51	43.16	0.14%	7,533
Nov 21, 2025	43.49	43.49	43.45	43.45	43.10	0.03%	10,016
Nov 20, 2025	43.57	43.57	43.43	43.44	43.09	-0.10%	10,245
Nov 19, 2025	43.45	43.48	43.45	43.48	43.13	0.08%	7,062
Nov 18, 2025	43.53	43.53	43.43	43.45	43.10	-0.13%	9,941
Nov 17, 2025	43.50	43.52	43.48	43.50	43.15	0.07%	16,286
Nov 14, 2025	43.47	43.49	43.46	43.47	43.12	0.06%	10,845
Nov 13, 2025	43.50	43.50	43.42	43.45	43.10	-0.13%	9,409
Nov 12, 2025	43.52	43.52	43.49	43.50	43.15	-0.11%	4,807
Nov 11, 2025	43.51	43.56	43.51	43.55	43.20	0.14%	7,259
Nov 10, 2025	43.50	43.50	43.48	43.49	43.14	0.03%	5,524
Nov 7, 2025	43.46	43.48	43.44	43.47	43.12	0.04%	4,237
Nov 6, 2025	43.42	43.48	43.42	43.45	43.10	0.18%	9,134
Nov 5, 2025	43.42	43.42	43.38	43.38	43.03	-0.14%	5,419
Nov 4, 2025	43.45	43.49	43.42	43.44	43.09	-0.09%	9,567
Nov 3, 2025	43.44	43.48	43.40	43.48	43.13	-0.42%	9,909
Oct 31, 2025	43.60	43.67	43.57	43.66	43.13	0.32%	9,914
Oct 30, 2025	43.53	43.55	43.52	43.52	42.99	-0.14%	4,730
Oct 29, 2025	43.61	43.63	43.55	43.58	43.05	-0.02%	8,277
Oct 28, 2025	43.58	43.60	43.57	43.59	43.06	-0.03%	6,574
Oct 27, 2025	43.56	43.61	43.55	43.61	43.08	0.22%	6,077
Oct 24, 2025	43.48	43.51	43.47	43.51	42.98	0.15%	7,446
Oct 23, 2025	43.44	43.46	43.43	43.45	42.92	0.01%	11,391
Oct 22, 2025	43.47	43.47	43.42	43.44	42.91	-0.09%	3,485
Oct 21, 2025	43.50	43.52	43.46	43.48	42.95	0.02%	7,988