EMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	42.57	42.59	42.56	42.59	42.59	0.13%	205
Jul 1, 2026	42.53	42.56	42.53	42.54	42.53	0.03%	2,165
Jun 30, 2026	42.75	42.75	42.70	42.70	42.52	-0.14%	160,198
Jun 29, 2026	42.75	42.77	42.73	42.77	42.58	0.09%	5,500
Jun 26, 2026	42.73	42.75	42.73	42.73	42.54	0.01%	3,547
Jun 25, 2026	42.69	42.75	42.69	42.72	42.54	0.04%	2,374
Jun 24, 2026	42.74	42.74	42.62	42.71	42.52	0.12%	41,169
Jun 23, 2026	42.74	42.77	42.66	42.66	42.48	-0.28%	25,445
Jun 22, 2026	42.73	42.87	42.73	42.78	42.59	-0.04%	18,067
Jun 18, 2026	42.78	42.79	42.78	42.79	42.61	0.19%	716
Jun 17, 2026	42.75	42.78	42.69	42.71	42.53	-0.16%	31,477
Jun 16, 2026	42.80	42.80	42.76	42.78	42.60	0.07%	1,377
Jun 15, 2026	42.78	42.78	42.72	42.75	42.57	0.14%	6,108
Jun 12, 2026	42.69	42.70	42.67	42.69	42.51	-0.02%	7,206
Jun 11, 2026	42.59	42.74	42.59	42.70	42.52	0.33%	6,337
Jun 10, 2026	42.62	42.62	42.56	42.56	42.38	-0.11%	2,251
Jun 9, 2026	42.61	42.63	42.54	42.61	42.43	-0.01%	11,624
Jun 8, 2026	42.66	42.66	42.61	42.61	42.43	-0.10%	12,574
Jun 5, 2026	42.70	42.70	42.65	42.65	42.47	-0.27%	58,449
Jun 4, 2026	42.81	42.82	42.72	42.77	42.59	-0.02%	394,379
Jun 3, 2026	42.78	42.78	42.75	42.78	42.60	-0.09%	6,765
Jun 2, 2026	42.80	42.82	42.78	42.82	42.64	0.08%	6,291
Jun 1, 2026	42.77	42.80	42.75	42.79	42.60	0.07%	7,941
May 29, 2026	42.94	42.97	42.92	42.94	42.58	0.15%	5,977
May 28, 2026	42.83	42.89	42.81	42.87	42.51	0.13%	10,468
May 27, 2026	42.83	42.85	42.77	42.82	42.46	0.05%	32,211
May 26, 2026	42.81	42.82	42.73	42.79	42.44	0.27%	11,748
May 22, 2026	42.75	42.75	42.68	42.68	42.32	-0.07%	8,990
May 21, 2026	42.70	42.76	42.62	42.71	42.35	0.02%	19,408
May 20, 2026	42.56	42.72	42.56	42.70	42.34	0.26%	11,605
May 19, 2026	42.54	42.59	42.54	42.59	42.23	-0.14%	39,507
May 18, 2026	42.68	42.68	42.63	42.65	42.29	-0.04%	5,637
May 15, 2026	42.69	42.69	42.65	42.67	42.31	-0.27%	3,763
May 14, 2026	42.78	42.85	42.76	42.78	42.42	0.07%	7,945
May 13, 2026	42.76	42.79	42.74	42.75	42.39	-0.12%	8,565
May 12, 2026	42.79	42.83	42.78	42.80	42.44	-0.08%	2,981
May 11, 2026	42.87	42.87	42.82	42.84	42.48	-0.07%	6,478
May 8, 2026	42.87	42.90	42.85	42.87	42.51	0.17%	3,716
May 7, 2026	42.81	42.88	42.79	42.79	42.44	-0.18%	4,915
May 6, 2026	42.86	42.90	42.86	42.87	42.51	0.22%	5,284
May 5, 2026	42.80	42.80	42.77	42.78	42.42	0.06%	14,050
May 4, 2026	42.80	42.80	42.69	42.75	42.39	-0.15%	4,489
May 1, 2026	42.86	42.89	42.82	42.82	42.46	0.04%	5,897
Apr 30, 2026	42.97	42.99	42.96	42.97	42.44	0.12%	1,889
Apr 29, 2026	42.93	42.95	42.91	42.92	42.39	-0.10%	6,015
Apr 28, 2026	42.98	42.99	42.95	42.96	42.43	-0.10%	3,944
Apr 27, 2026	43.02	43.03	42.99	43.01	42.48	-0.05%	5,691
Apr 24, 2026	42.99	43.03	42.99	43.03	42.49	0.13%	5,935
Apr 23, 2026	43.03	43.03	42.92	42.97	42.44	-0.12%	12,380
Apr 22, 2026	43.05	43.05	43.02	43.02	42.49	0.08%	4,753