EMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	43.31	43.32	43.28	43.28	-	-	3,056
Feb 20, 2026	43.29	43.30	43.25	43.28	43.28	-	3,869
Feb 19, 2026	43.22	43.29	43.22	43.28	43.28	0.05%	8,700
Feb 18, 2026	43.25	43.35	43.24	43.26	43.26	0.09%	9,195
Feb 17, 2026	43.33	43.33	43.18	43.22	43.22	0.20%	20,335
Feb 13, 2026	43.12	43.17	43.12	43.14	43.14	0.38%	5,328
Feb 12, 2026	43.04	43.04	42.97	42.97	42.97	-0.20%	22,131
Feb 11, 2026	43.04	43.08	43.04	43.06	43.06	-0.03%	5,963
Feb 10, 2026	43.12	43.12	43.06	43.07	43.07	-0.06%	7,341
Feb 9, 2026	43.05	43.13	43.05	43.10	43.09	-0.17%	33,875
Feb 6, 2026	43.25	43.25	43.16	43.17	43.17	-0.19%	79,745
Feb 5, 2026	43.30	43.30	43.23	43.25	43.25	-0.20%	7,451
Feb 4, 2026	43.43	43.44	43.34	43.34	43.34	-0.12%	10,703
Feb 3, 2026	43.44	43.44	43.38	43.40	43.40	-0.05%	5,224
Feb 2, 2026	43.42	43.43	43.41	43.42	43.42	-0.37%	3,414
Jan 30, 2026	43.57	43.58	43.57	43.58	43.41	-0.01%	2,875
Jan 29, 2026	43.55	43.58	43.55	43.58	43.42	0.02%	6,995
Jan 28, 2026	43.58	43.58	43.54	43.57	43.41	-	4,726
Jan 27, 2026	43.57	43.58	43.55	43.57	43.41	-0.03%	6,270
Jan 26, 2026	43.59	43.61	43.58	43.58	43.42	-0.01%	6,311
Jan 23, 2026	43.57	43.63	43.56	43.59	43.43	0.05%	50,935
Jan 22, 2026	43.57	43.58	43.53	43.57	43.41	0.03%	15,029
Jan 21, 2026	43.52	43.56	43.51	43.56	43.39	0.20%	6,240
Jan 20, 2026	43.48	43.49	43.41	43.47	43.31	-0.15%	7,142
Jan 16, 2026	43.56	43.56	43.52	43.54	43.37	0.08%	9,251
Jan 15, 2026	43.52	43.52	43.49	43.50	43.34	0.08%	5,341
Jan 14, 2026	43.42	43.48	43.42	43.47	43.30	0.13%	8,909
Jan 13, 2026	43.31	43.41	43.31	43.41	43.25	0.05%	7,454
Jan 12, 2026	43.36	43.40	43.36	43.39	43.23	-0.08%	6,633
Jan 9, 2026	43.41	43.44	43.41	43.42	43.26	0.12%	20,139
Jan 8, 2026	43.37	43.39	43.36	43.37	43.21	0.01%	5,993
Jan 7, 2026	43.37	43.42	43.33	43.37	43.20	-	9,269
Jan 6, 2026	43.37	43.38	43.36	43.37	43.20	0.03%	4,364
Jan 5, 2026	43.32	43.37	43.32	43.35	43.19	0.10%	5,867
Jan 2, 2026	43.33	43.33	43.30	43.31	43.14	-0.02%	3,276
Dec 31, 2025	43.32	43.33	43.31	43.32	43.15	0.03%	4,935
Dec 30, 2025	43.30	43.30	43.29	43.30	43.14	0.03%	4,100
Dec 29, 2025	43.27	43.30	43.26	43.29	43.12	0.03%	4,792
Dec 26, 2025	43.28	43.28	43.26	43.27	43.11	-	3,455
Dec 24, 2025	43.26	43.28	43.25	43.27	43.11	0.14%	2,967
Dec 23, 2025	43.22	43.24	43.21	43.21	43.05	-0.07%	5,290
Dec 22, 2025	43.23	43.26	43.23	43.24	43.08	0.07%	11,515
Dec 19, 2025	43.23	43.23	43.21	43.21	43.05	-0.02%	2,409
Dec 18, 2025	43.21	43.24	43.20	43.22	43.06	-0.28%	4,745
Dec 17, 2025	43.36	43.36	43.32	43.34	43.01	-0.12%	3,072
Dec 16, 2025	43.45	43.45	43.39	43.39	43.06	-0.08%	9,202
Dec 15, 2025	43.43	43.44	43.42	43.43	43.09	0.12%	5,010
Dec 12, 2025	43.38	43.39	43.35	43.38	43.04	-0.03%	14,016
Dec 11, 2025	43.37	43.40	43.37	43.39	43.05	0.06%	9,711
Dec 10, 2025	43.32	43.37	43.29	43.36	43.03	0.18%	11,444