EMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	42.69	42.70	42.67	42.69	42.69	-0.02%	7,206
Jun 11, 2026	42.59	42.74	42.59	42.70	42.70	0.33%	6,337
Jun 10, 2026	42.62	42.62	42.56	42.56	42.56	-0.11%	2,251
Jun 9, 2026	42.61	42.63	42.54	42.61	42.61	-0.01%	11,624
Jun 8, 2026	42.66	42.66	42.61	42.61	42.61	-0.10%	12,574
Jun 5, 2026	42.70	42.70	42.65	42.65	42.65	-0.27%	58,449
Jun 4, 2026	42.81	42.82	42.72	42.77	42.77	-0.02%	394,379
Jun 3, 2026	42.78	42.78	42.75	42.78	42.78	-0.09%	6,765
Jun 2, 2026	42.80	42.82	42.78	42.82	42.82	0.08%	6,291
Jun 1, 2026	42.77	42.80	42.75	42.79	42.79	0.07%	7,941
May 29, 2026	42.94	42.97	42.92	42.94	42.76	0.15%	5,977
May 28, 2026	42.83	42.89	42.81	42.87	42.69	0.13%	10,468
May 27, 2026	42.83	42.85	42.77	42.82	42.64	0.05%	32,211
May 26, 2026	42.81	42.82	42.73	42.79	42.62	0.27%	11,748
May 22, 2026	42.75	42.75	42.68	42.68	42.50	-0.07%	8,990
May 21, 2026	42.70	42.76	42.62	42.71	42.53	0.02%	19,408
May 20, 2026	42.56	42.72	42.56	42.70	42.52	0.26%	11,605
May 19, 2026	42.54	42.59	42.54	42.59	42.41	-0.14%	39,507
May 18, 2026	42.68	42.68	42.63	42.65	42.47	-0.04%	5,637
May 15, 2026	42.69	42.69	42.65	42.67	42.49	-0.27%	3,763
May 14, 2026	42.78	42.85	42.76	42.78	42.60	0.07%	7,945
May 13, 2026	42.76	42.79	42.74	42.75	42.57	-0.12%	8,565
May 12, 2026	42.79	42.83	42.78	42.80	42.62	-0.08%	2,981
May 11, 2026	42.87	42.87	42.82	42.84	42.66	-0.07%	6,478
May 8, 2026	42.87	42.90	42.85	42.87	42.69	0.17%	3,716
May 7, 2026	42.81	42.88	42.79	42.79	42.62	-0.18%	4,915
May 6, 2026	42.86	42.90	42.86	42.87	42.69	0.22%	5,284
May 5, 2026	42.80	42.80	42.77	42.78	42.60	0.06%	14,050
May 4, 2026	42.80	42.80	42.69	42.75	42.57	-0.15%	4,489
May 1, 2026	42.86	42.89	42.82	42.82	42.64	0.04%	5,897
Apr 30, 2026	42.97	42.99	42.96	42.97	42.62	0.12%	1,889
Apr 29, 2026	42.93	42.95	42.91	42.92	42.57	-0.10%	6,015
Apr 28, 2026	42.98	42.99	42.95	42.96	42.61	-0.10%	3,944
Apr 27, 2026	43.02	43.03	42.99	43.01	42.65	-0.05%	5,691
Apr 24, 2026	42.99	43.03	42.99	43.03	42.67	0.13%	5,935
Apr 23, 2026	43.03	43.03	42.92	42.97	42.62	-0.12%	12,380
Apr 22, 2026	43.05	43.05	43.02	43.02	42.67	0.08%	4,753
Apr 21, 2026	43.01	43.01	42.96	42.98	42.63	-0.02%	3,276
Apr 20, 2026	43.00	43.01	42.97	43.00	42.64	-	36,337
Apr 17, 2026	42.96	43.02	42.96	42.99	42.64	0.39%	10,739
Apr 16, 2026	42.80	42.84	42.78	42.83	42.48	-0.02%	6,733
Apr 15, 2026	42.81	42.85	42.80	42.84	42.49	0.02%	5,752
Apr 14, 2026	42.72	42.83	42.72	42.83	42.48	0.19%	6,322
Apr 13, 2026	42.63	42.75	42.63	42.75	42.40	0.18%	5,411
Apr 10, 2026	42.70	42.70	42.65	42.67	42.32	0.08%	8,952
Apr 9, 2026	42.68	42.68	42.64	42.64	42.29	0.12%	6,234
Apr 8, 2026	42.65	42.65	42.58	42.59	42.24	0.46%	9,610
Apr 7, 2026	42.40	42.40	42.31	42.39	42.04	-0.02%	37,416
Apr 6, 2026	42.49	42.50	42.37	42.40	42.05	-0.25%	64,984
Apr 2, 2026	42.42	42.54	42.42	42.51	42.16	0.16%	7,633