EMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.75	42.75	42.68	42.70	42.70	-0.06%	27,462
Feb 20, 2025	42.69	42.75	42.69	42.72	42.72	0.05%	4,870
Feb 19, 2025	42.66	42.71	42.66	42.70	42.70	0.05%	5,605
Feb 18, 2025	42.84	42.84	42.67	42.68	42.68	-0.10%	50,532
Feb 14, 2025	42.74	42.76	42.72	42.72	42.72	0.19%	4,866
Feb 13, 2025	42.59	42.65	42.59	42.64	42.64	0.29%	3,739
Feb 12, 2025	42.46	42.54	42.46	42.52	42.52	-0.14%	8,080
Feb 11, 2025	42.53	42.58	42.53	42.58	42.58	0.02%	3,526
Feb 10, 2025	42.57	42.58	42.56	42.57	42.57	0.08%	3,094
Feb 7, 2025	42.54	42.54	42.52	42.53	42.53	-0.11%	7,372
Feb 6, 2025	42.54	42.58	42.54	42.58	42.58	0.04%	4,614
Feb 5, 2025	42.49	42.56	42.49	42.56	42.56	0.31%	8,290
Feb 4, 2025	42.38	42.44	42.37	42.43	42.43	0.14%	4,076
Feb 3, 2025	42.30	42.38	42.27	42.36	42.36	-0.43%	3,702
Jan 31, 2025	42.61	42.61	42.54	42.55	42.36	-0.03%	5,019
Jan 30, 2025	42.60	42.63	42.56	42.56	42.37	0.02%	2,561
Jan 29, 2025	42.53	42.55	42.53	42.55	42.36	0.01%	3,052
Jan 28, 2025	42.52	42.55	42.49	42.55	42.35	0.01%	7,909
Jan 27, 2025	42.49	42.54	42.47	42.54	42.35	0.18%	7,703
Jan 24, 2025	42.46	42.49	42.45	42.46	42.27	-0.02%	10,527
Jan 23, 2025	42.43	42.47	42.42	42.47	42.28	-0.07%	12,548
Jan 22, 2025	42.50	42.54	42.47	42.50	42.31	-0.07%	12,997
Jan 21, 2025	42.46	42.56	42.46	42.53	42.34	0.22%	12,688
Jan 17, 2025	42.43	42.46	42.42	42.44	42.25	0.13%	7,220
Jan 16, 2025	42.39	42.41	42.38	42.38	42.19	0.01%	2,127
Jan 15, 2025	42.36	42.38	42.35	42.38	42.19	0.40%	6,242
Jan 14, 2025	42.20	42.21	42.20	42.21	42.02	0.04%	2,915
Jan 13, 2025	42.16	42.19	42.16	42.19	42.00	0.02%	5,949
Jan 10, 2025	42.21	42.22	42.18	42.18	41.99	-0.07%	7,379
Jan 8, 2025	42.19	42.22	42.18	42.21	42.02	-0.04%	7,261
Jan 7, 2025	42.28	42.28	42.23	42.23	42.04	-0.07%	1,849
Jan 6, 2025	42.25	42.27	42.24	42.26	42.07	0.08%	2,558
Jan 3, 2025	42.22	42.24	42.22	42.22	42.03	0.20%	3,081
Jan 2, 2025	42.18	42.18	42.10	42.14	41.95	0.07%	4,554
Dec 31, 2024	42.15	42.15	42.09	42.11	41.92	0.01%	2,980
Dec 30, 2024	42.08	42.13	42.08	42.10	41.91	-0.02%	4,262
Dec 27, 2024	42.09	42.12	42.09	42.11	41.92	-0.02%	2,894
Dec 26, 2024	42.11	42.14	42.11	42.12	41.93	-0.07%	6,240
Dec 24, 2024	42.13	42.15	42.12	42.15	41.96	0.03%	5,102
Dec 23, 2024	42.13	42.14	42.12	42.14	41.95	-0.02%	7,022
Dec 20, 2024	42.12	42.18	42.12	42.15	41.96	0.28%	8,077
Dec 19, 2024	42.12	42.12	42.03	42.03	41.84	-0.64%	13,656
Dec 18, 2024	42.50	42.50	42.30	42.30	41.92	-0.46%	12,607
Dec 17, 2024	42.51	42.52	42.48	42.50	42.12	-0.06%	5,662
Dec 16, 2024	42.67	42.69	42.52	42.52	42.14	-0.39%	32,321
Dec 13, 2024	42.71	42.71	42.66	42.69	42.31	-0.13%	3,626
Dec 12, 2024	42.78	42.78	42.74	42.74	42.36	-0.11%	2,826
Dec 11, 2024	42.81	42.81	42.78	42.79	42.40	0.03%	1,906
Dec 10, 2024	42.78	42.80	42.76	42.77	42.39	0.03%	4,812
Dec 9, 2024	42.79	42.81	42.76	42.76	42.38	-0.14%	6,958
Dec 6, 2024	42.81	42.84	42.81	42.82	42.44	0.19%	6,155
Dec 5, 2024	42.72	42.75	42.72	42.74	42.36	0.10%	4,338
Dec 4, 2024	42.66	42.72	42.66	42.70	42.32	-	3,238
Dec 3, 2024	42.69	42.71	42.68	42.70	42.32	0.06%	8,970
Dec 2, 2024	42.61	42.68	42.61	42.67	42.29	-0.36%	5,860
Nov 29, 2024	42.80	42.83	42.80	42.82	42.26	0.24%	1,981
Nov 27, 2024	42.73	42.74	42.70	42.72	42.16	0.17%	4,894
Nov 26, 2024	42.64	42.65	42.63	42.65	42.09	-0.07%	3,823
Nov 25, 2024	42.65	42.69	42.61	42.68	42.12	0.13%	3,400
Nov 22, 2024	42.68	42.68	42.60	42.63	42.06	-0.17%	3,728
Nov 21, 2024	42.68	42.73	42.68	42.70	42.14	-0.19%	8,271
Nov 20, 2024	42.75	42.78	42.73	42.78	42.22	0.05%	1,937
Nov 19, 2024	42.72	42.78	42.72	42.76	42.20	0.16%	3,001
Nov 18, 2024	42.68	42.71	42.68	42.69	42.13	-0.03%	7,953
Nov 15, 2024	42.71	42.72	42.68	42.71	42.14	-0.08%	3,012
Nov 14, 2024	42.79	42.79	42.73	42.74	42.18	-0.07%	2,140
Nov 13, 2024	42.80	42.80	42.76	42.77	42.21	0.04%	3,207
Nov 12, 2024	42.76	42.77	42.75	42.76	42.19	-0.15%	2,078
Nov 11, 2024	42.82	42.83	42.77	42.82	42.26	-0.09%	6,645
Nov 8, 2024	42.88	42.89	42.86	42.86	42.29	0.25%	5,100
Nov 7, 2024	42.67	42.77	42.65	42.75	42.19	0.36%	2,976
Nov 6, 2024	42.52	42.61	42.46	42.60	42.04	-0.18%	8,061
Nov 5, 2024	42.62	42.72	42.62	42.68	42.11	-0.03%	13,097
Nov 4, 2024	42.67	42.69	42.64	42.69	42.13	0.19%	3,916
Nov 1, 2024	42.69	42.69	42.61	42.61	42.05	-0.46%	2,753
Oct 31, 2024	42.83	42.84	42.79	42.81	42.05	-0.15%	5,384
Oct 30, 2024	42.89	42.94	42.87	42.87	42.12	-0.05%	6,086
Oct 29, 2024	42.84	42.89	42.84	42.89	42.14	0.03%	3,923
Oct 28, 2024	42.89	42.89	42.84	42.88	42.12	-0.03%	3,280
Oct 25, 2024	42.96	42.96	42.89	42.89	42.14	0.02%	2,800
Oct 24, 2024	42.90	42.93	42.88	42.88	42.13	0.06%	3,972
Oct 23, 2024	42.91	42.91	42.79	42.86	42.10	-0.22%	5,031
Oct 22, 2024	42.97	42.97	42.94	42.95	42.20	-0.17%	2,351
Oct 21, 2024	43.10	43.11	43.03	43.03	42.27	-0.23%	3,731
Oct 18, 2024	43.15	43.15	43.10	43.13	42.37	-0.08%	9,665
Oct 17, 2024	43.18	43.19	43.15	43.16	42.40	-0.10%	5,659
Oct 16, 2024	43.20	43.21	43.20	43.21	42.45	0.10%	2,249
Oct 15, 2024	43.17	43.18	43.16	43.16	42.40	-0.03%	2,746
Oct 14, 2024	43.13	43.19	43.13	43.18	42.42	0.03%	3,187
Oct 11, 2024	43.17	43.17	43.15	43.16	42.40	0.07%	3,445
Oct 10, 2024	43.15	43.15	43.11	43.13	42.37	-0.10%	2,783
Oct 9, 2024	43.16	43.19	43.16	43.18	42.42	0.03%	8,616
Oct 8, 2024	43.19	43.21	43.16	43.16	42.40	-0.09%	5,838
Oct 7, 2024	43.21	43.23	43.15	43.20	42.44	-0.20%	4,901
Oct 4, 2024	43.28	43.29	43.28	43.29	42.53	-0.05%	4,208
Oct 3, 2024	43.33	43.34	43.30	43.31	42.55	-0.03%	6,027
Oct 2, 2024	43.29	43.33	43.27	43.32	42.56	0.04%	8,554
Oct 1, 2024	43.31	43.31	43.28	43.30	42.54	-0.43%	4,142
Sep 30, 2024	43.54	43.54	43.46	43.49	42.54	0.05%	4,089
Sep 27, 2024	43.42	43.47	43.42	43.47	42.53	0.23%	5,805