EMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	42.75	42.75	42.65	42.68	42.68	-0.07%	1,110
May 21, 2026	42.70	42.75	42.63	42.71	42.71	0.02%	14,360
May 20, 2026	42.56	42.72	42.56	42.70	42.70	0.26%	2,810
May 19, 2026	42.54	42.59	42.54	42.59	42.59	-0.14%	39,507
May 18, 2026	42.68	42.68	42.63	42.65	42.65	-0.04%	5,637
May 15, 2026	42.69	42.69	42.65	42.67	42.67	-0.27%	3,763
May 14, 2026	42.78	42.85	42.76	42.78	42.78	0.07%	7,945
May 13, 2026	42.76	42.79	42.74	42.75	42.75	-0.12%	8,565
May 12, 2026	42.79	42.83	42.78	42.80	42.80	-0.08%	2,981
May 11, 2026	42.87	42.87	42.82	42.84	42.84	-0.07%	6,478
May 8, 2026	42.87	42.90	42.85	42.87	42.87	0.17%	3,716
May 7, 2026	42.81	42.88	42.79	42.79	42.79	-0.18%	4,915
May 6, 2026	42.86	42.90	42.86	42.87	42.87	0.22%	5,284
May 5, 2026	42.80	42.80	42.77	42.78	42.78	0.06%	14,050
May 4, 2026	42.80	42.80	42.69	42.75	42.75	-0.15%	4,489
May 1, 2026	42.86	42.89	42.82	42.82	42.82	0.04%	5,897
Apr 30, 2026	42.97	42.99	42.96	42.97	42.80	0.12%	1,889
Apr 29, 2026	42.93	42.95	42.91	42.92	42.75	-0.10%	6,015
Apr 28, 2026	42.98	42.99	42.95	42.96	42.79	-0.10%	3,944
Apr 27, 2026	43.02	43.03	42.99	43.01	42.83	-0.05%	5,691
Apr 24, 2026	42.99	43.03	42.99	43.03	42.85	0.13%	5,935
Apr 23, 2026	43.03	43.03	42.92	42.97	42.80	-0.12%	12,380
Apr 22, 2026	43.05	43.05	43.02	43.02	42.85	0.08%	4,753
Apr 21, 2026	43.01	43.01	42.96	42.98	42.81	-0.02%	3,276
Apr 20, 2026	43.00	43.01	42.97	43.00	42.82	-	36,337
Apr 17, 2026	42.96	43.02	42.96	42.99	42.82	0.39%	10,739
Apr 16, 2026	42.80	42.84	42.78	42.83	42.65	-0.02%	6,733
Apr 15, 2026	42.81	42.85	42.80	42.84	42.66	0.02%	5,752
Apr 14, 2026	42.72	42.83	42.72	42.83	42.65	0.19%	6,322
Apr 13, 2026	42.63	42.75	42.63	42.75	42.57	0.18%	5,411
Apr 10, 2026	42.70	42.70	42.65	42.67	42.50	0.08%	8,952
Apr 9, 2026	42.68	42.68	42.64	42.64	42.46	0.12%	6,234
Apr 8, 2026	42.65	42.65	42.58	42.59	42.41	0.46%	9,610
Apr 7, 2026	42.40	42.40	42.31	42.39	42.22	-0.02%	37,416
Apr 6, 2026	42.49	42.50	42.37	42.40	42.23	-0.25%	64,984
Apr 2, 2026	42.42	42.54	42.42	42.51	42.33	0.16%	7,633
Apr 1, 2026	42.46	42.49	42.44	42.44	42.26	0.09%	7,060
Mar 31, 2026	42.56	42.59	42.49	42.56	42.23	0.26%	6,789
Mar 30, 2026	42.42	42.46	42.40	42.45	42.12	0.14%	19,500
Mar 27, 2026	42.39	42.42	42.38	42.39	42.06	-0.12%	13,674
Mar 26, 2026	42.56	42.59	42.44	42.44	42.11	-0.34%	13,917
Mar 25, 2026	42.57	42.60	42.56	42.59	42.25	0.20%	6,121
Mar 24, 2026	42.46	42.52	42.46	42.50	42.17	-0.36%	11,802
Mar 23, 2026	42.50	42.68	42.50	42.66	42.32	0.32%	11,334
Mar 20, 2026	42.57	42.57	42.47	42.52	42.19	-0.30%	288,552
Mar 19, 2026	42.60	42.66	42.57	42.65	42.31	-0.06%	18,724
Mar 18, 2026	42.77	42.78	42.66	42.68	42.34	-0.23%	16,834
Mar 17, 2026	42.81	42.83	42.75	42.78	42.44	-0.01%	110,851
Mar 16, 2026	42.95	42.97	42.78	42.78	42.44	-0.26%	197,169
Mar 13, 2026	43.00	43.00	42.89	42.89	42.55	-0.04%	8,265