EMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	43.02	43.02	42.97	43.02	43.02	0.03%	7,110
Mar 27, 2025	42.94	43.07	42.94	43.01	43.01	0.07%	142,247
Mar 26, 2025	42.98	42.99	42.95	42.97	42.97	-0.07%	1,930
Mar 25, 2025	43.00	43.02	43.00	43.01	43.01	-0.03%	2,819
Mar 24, 2025	42.98	43.02	42.98	43.02	43.02	-	7,175
Mar 21, 2025	42.98	43.02	42.96	43.02	43.02	0.07%	2,422
Mar 20, 2025	42.97	43.02	42.97	42.99	42.99	0.08%	5,518
Mar 19, 2025	42.88	42.96	42.88	42.96	42.96	0.27%	4,042
Mar 18, 2025	42.78	42.85	42.78	42.84	42.84	-0.02%	5,212
Mar 17, 2025	42.83	42.86	42.83	42.85	42.85	0.08%	4,269
Mar 14, 2025	42.80	42.85	42.80	42.82	42.82	0.07%	10,880
Mar 13, 2025	42.78	42.79	42.76	42.79	42.79	-0.04%	6,105
Mar 12, 2025	42.81	42.85	42.77	42.80	42.80	0.12%	11,664
Mar 11, 2025	42.81	42.82	42.73	42.75	42.75	-0.14%	65,442
Mar 10, 2025	42.85	42.85	42.77	42.81	42.81	-0.06%	11,082
Mar 7, 2025	42.85	42.85	42.79	42.84	42.84	0.10%	11,625
Mar 6, 2025	42.81	42.83	42.77	42.79	42.79	-0.13%	8,227
Mar 5, 2025	42.91	42.91	42.82	42.85	42.85	0.24%	5,347
Mar 4, 2025	42.76	42.82	42.73	42.75	42.75	-0.16%	36,778
Mar 3, 2025	42.79	42.85	42.79	42.82	42.82	-0.49%	16,121
Feb 28, 2025	42.96	43.03	42.93	43.03	42.85	0.34%	5,580
Feb 27, 2025	42.91	42.92	42.89	42.89	42.70	-0.08%	11,481
Feb 26, 2025	42.90	42.93	42.90	42.92	42.74	0.16%	4,481
Feb 25, 2025	42.83	42.86	42.81	42.85	42.67	0.36%	5,612
Feb 24, 2025	42.75	42.79	42.70	42.70	42.52	0.01%	11,431
Feb 21, 2025	42.75	42.75	42.68	42.70	42.51	-0.06%	27,462
Feb 20, 2025	42.69	42.75	42.69	42.72	42.54	0.05%	4,870
Feb 19, 2025	42.66	42.71	42.66	42.70	42.52	0.05%	5,605
Feb 18, 2025	42.84	42.84	42.67	42.68	42.50	-0.10%	50,532
Feb 14, 2025	42.74	42.76	42.72	42.72	42.54	0.19%	4,866
Feb 13, 2025	42.59	42.65	42.59	42.64	42.46	0.29%	3,739
Feb 12, 2025	42.46	42.54	42.46	42.52	42.33	-0.14%	8,080
Feb 11, 2025	42.53	42.58	42.53	42.58	42.39	0.02%	3,526
Feb 10, 2025	42.57	42.58	42.56	42.57	42.38	0.08%	3,094
Feb 7, 2025	42.54	42.54	42.52	42.53	42.35	-0.11%	7,372
Feb 6, 2025	42.54	42.58	42.54	42.58	42.39	0.04%	4,614
Feb 5, 2025	42.49	42.56	42.49	42.56	42.38	0.31%	8,290
Feb 4, 2025	42.38	42.44	42.37	42.43	42.24	0.14%	4,076
Feb 3, 2025	42.30	42.38	42.27	42.36	42.18	-0.43%	3,702
Jan 31, 2025	42.61	42.61	42.54	42.55	42.18	-0.03%	5,019
Jan 30, 2025	42.60	42.63	42.56	42.56	42.19	0.02%	2,561
Jan 29, 2025	42.53	42.55	42.53	42.55	42.18	0.01%	3,052
Jan 28, 2025	42.52	42.55	42.49	42.55	42.17	0.01%	7,909
Jan 27, 2025	42.49	42.54	42.47	42.54	42.17	0.18%	7,703
Jan 24, 2025	42.46	42.49	42.45	42.46	42.09	-0.02%	10,527
Jan 23, 2025	42.43	42.47	42.42	42.47	42.10	-0.07%	12,548
Jan 22, 2025	42.50	42.54	42.47	42.50	42.13	-0.07%	12,997
Jan 21, 2025	42.46	42.56	42.46	42.53	42.16	0.22%	12,688
Jan 17, 2025	42.43	42.46	42.42	42.44	42.07	0.13%	7,220
Jan 16, 2025	42.39	42.41	42.38	42.38	42.01	0.01%	2,127