EMTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.13	13.43	13.12	13.38	13.38	2.75%	5,415
Feb 20, 2025	13.06	13.13	13.02	13.03	13.03	0.98%	3,924
Feb 19, 2025	12.95	12.98	12.90	12.90	12.90	0.41%	1,175
Feb 18, 2025	12.90	12.90	12.85	12.85	12.85	-0.37%	4,614
Feb 14, 2025	12.76	12.90	12.76	12.90	12.90	0.46%	1,030
Feb 13, 2025	12.87	12.87	12.82	12.84	12.84	-0.80%	5,191
Feb 12, 2025	13.01	13.01	12.94	12.94	12.94	0.44%	4,420
Feb 11, 2025	12.98	12.98	12.88	12.88	12.88	-0.22%	2,668
Feb 10, 2025	12.99	13.01	12.91	12.91	12.91	-0.61%	2,216
Feb 7, 2025	12.78	13.07	12.78	12.99	12.99	2.53%	7,601
Feb 6, 2025	12.65	12.72	12.65	12.67	12.67	-0.01%	1,379
Feb 5, 2025	12.72	12.74	12.67	12.67	12.67	-0.60%	1,474
Feb 4, 2025	12.84	12.85	12.74	12.75	12.75	-1.27%	4,388
Feb 3, 2025	13.17	13.17	12.84	12.91	12.91	1.07%	6,098
Jan 31, 2025	12.65	12.80	12.63	12.78	12.78	1.73%	6,852
Jan 30, 2025	12.56	12.56	12.48	12.56	12.56	-0.73%	2,920
Jan 29, 2025	12.63	12.69	12.63	12.65	12.65	0.19%	1,694
Jan 28, 2025	12.63	12.63	12.63	12.63	12.63	0.16%	237
Jan 27, 2025	12.79	12.79	12.60	12.61	12.61	-0.51%	1,760
Jan 24, 2025	12.67	12.67	12.67	12.67	12.67	-0.53%	169
Jan 23, 2025	12.76	12.76	12.72	12.74	12.74	-0.79%	950
Jan 22, 2025	12.69	12.84	12.69	12.84	12.84	0.90%	499
Jan 21, 2025	12.74	12.77	12.73	12.73	12.73	-1.55%	2,361
Jan 17, 2025	12.87	12.93	12.87	12.93	12.93	0.08%	248
Jan 16, 2025	13.07	13.07	12.92	12.92	12.92	-0.19%	2,986
Jan 15, 2025	12.83	13.02	12.81	12.94	12.94	-0.69%	5,322
Jan 14, 2025	12.86	13.06	12.86	13.03	13.03	1.47%	1,880
Jan 13, 2025	12.88	12.89	12.84	12.84	12.84	0.79%	1,005
Jan 10, 2025	12.88	12.88	12.74	12.74	12.74	-0.83%	2,071
Jan 8, 2025	13.00	13.00	12.85	12.85	12.85	0.24%	1,908
Jan 7, 2025	12.81	12.82	12.81	12.82	12.82	0.52%	301
Jan 6, 2025	12.72	12.82	12.69	12.75	12.75	-0.75%	6,809
Jan 3, 2025	12.91	12.91	12.81	12.85	12.85	-0.17%	13,166
Jan 2, 2025	12.75	12.93	12.75	12.87	12.87	-0.17%	666
Dec 31, 2024	12.84	12.89	12.79	12.89	12.89	0.10%	4,327
Dec 30, 2024	12.64	12.90	12.64	12.88	12.88	1.96%	1,567
Dec 27, 2024	12.57	12.67	12.57	12.63	12.63	1.23%	4,483
Dec 26, 2024	12.43	12.58	12.43	12.48	12.48	-2.00%	1,637
Dec 24, 2024	12.83	12.83	12.71	12.73	12.73	-0.35%	6,583
Dec 23, 2024	12.84	12.93	12.78	12.78	12.78	-1.73%	1,102
Dec 20, 2024	13.03	13.03	12.86	13.00	12.74	-0.75%	2,191
Dec 19, 2024	13.02	13.13	12.95	13.10	12.84	0.58%	2,827
Dec 18, 2024	12.74	13.02	12.68	13.02	12.76	2.12%	2,869
Dec 17, 2024	12.73	12.82	12.73	12.75	12.50	0.24%	4,769
Dec 16, 2024	12.58	12.72	12.58	12.72	12.47	0.32%	4,790
Dec 13, 2024	12.73	12.74	12.68	12.68	12.43	0.35%	1,061
Dec 12, 2024	12.60	12.64	12.53	12.64	12.39	0.89%	1,292
Dec 11, 2024	12.50	12.54	12.50	12.53	12.28	-0.26%	2,546
Dec 10, 2024	12.70	12.71	12.51	12.56	12.31	-0.87%	977
Dec 9, 2024	12.61	12.67	12.61	12.67	12.42	0.64%	460
Dec 6, 2024	12.48	12.59	12.46	12.59	12.34	-1.19%	3,049
Dec 5, 2024	12.69	12.74	12.67	12.74	12.49	1.01%	1,754
Dec 4, 2024	12.62	12.62	12.62	12.62	12.36	-0.02%	106
Dec 3, 2024	12.59	12.62	12.59	12.62	12.37	0.42%	255
Dec 2, 2024	12.66	12.66	12.56	12.57	12.32	-0.76%	1,900
Nov 29, 2024	12.51	12.66	12.51	12.66	12.41	0.17%	5,402
Nov 27, 2024	12.62	12.64	12.59	12.64	12.39	-0.63%	5,339
Nov 26, 2024	12.75	12.75	12.70	12.72	12.47	1.68%	3,179
Nov 25, 2024	12.87	12.87	12.44	12.51	12.26	-3.98%	5,359
Nov 22, 2024	13.14	13.14	13.03	13.03	12.77	-2.44%	3,714
Nov 21, 2024	13.60	13.60	13.36	13.36	13.09	-1.66%	2,346
Nov 20, 2024	13.49	13.66	13.49	13.58	13.31	1.27%	1,663
Nov 19, 2024	13.44	13.44	13.40	13.41	13.14	0.60%	1,753
Nov 18, 2024	13.31	13.33	13.31	13.33	13.06	0.35%	858
Nov 15, 2024	13.20	13.29	13.20	13.28	13.02	1.01%	1,522
Nov 14, 2024	13.15	13.15	13.15	13.15	12.89	-0.45%	243
Nov 13, 2024	13.11	13.21	13.09	13.21	12.95	-0.14%	6,519
Nov 12, 2024	13.14	13.24	13.14	13.23	12.97	1.13%	1,932
Nov 11, 2024	13.09	13.10	13.05	13.08	12.82	-0.86%	1,357
Nov 8, 2024	13.20	13.20	13.15	13.19	12.93	0.25%	3,375
Nov 7, 2024	13.31	13.31	13.13	13.16	12.90	-1.61%	10,884
Nov 6, 2024	13.15	13.43	13.15	13.38	13.11	-0.83%	7,436
Nov 5, 2024	13.73	13.73	13.49	13.49	13.22	-1.38%	1,025
Nov 4, 2024	13.65	13.69	13.64	13.68	13.40	-0.91%	945
Nov 1, 2024	13.80	13.82	13.80	13.80	13.53	-0.78%	1,582
Oct 31, 2024	13.95	13.95	13.91	13.91	13.63	0.63%	1,505
Oct 30, 2024	13.82	13.82	13.82	13.82	13.55	0.74%	136
Oct 29, 2024	13.73	13.73	13.65	13.72	13.45	0.84%	2,392
Oct 28, 2024	13.59	13.61	13.57	13.61	13.34	-0.89%	2,145
Oct 25, 2024	13.62	13.73	13.59	13.73	13.46	0.07%	1,587
Oct 24, 2024	13.73	13.73	13.72	13.72	13.45	0.04%	404
Oct 23, 2024	13.76	13.78	13.72	13.72	13.44	0.62%	1,885
Oct 22, 2024	13.45	13.67	13.45	13.63	13.36	0.90%	5,821
Oct 21, 2024	13.26	13.52	13.26	13.51	13.24	1.83%	6,020
Oct 18, 2024	13.33	13.33	13.27	13.27	13.00	-0.28%	256
Oct 17, 2024	13.28	13.35	13.28	13.30	13.04	0.39%	1,161
Oct 16, 2024	13.34	13.34	13.21	13.25	12.99	-1.14%	3,729
Oct 15, 2024	13.44	13.44	13.31	13.40	13.14	-1.45%	4,272
Oct 14, 2024	13.62	13.65	13.58	13.60	13.33	0.51%	7,556
Oct 11, 2024	13.59	13.59	13.53	13.53	13.26	-1.02%	2,278
Oct 10, 2024	13.70	13.72	13.65	13.67	13.40	0.94%	1,899
Oct 9, 2024	13.50	13.54	13.50	13.54	13.27	0.50%	661
Oct 8, 2024	13.61	13.61	13.48	13.48	13.21	-1.07%	591
Oct 7, 2024	13.55	13.71	13.52	13.62	13.35	1.73%	3,363
Oct 4, 2024	13.27	13.39	13.27	13.39	13.12	-1.21%	2,953
Oct 3, 2024	13.58	13.70	13.55	13.55	13.28	0.39%	2,814
Oct 2, 2024	13.45	13.52	13.41	13.50	13.23	0.87%	5,124
Oct 1, 2024	13.42	13.47	13.33	13.39	13.12	1.61%	3,729
Sep 30, 2024	13.18	13.21	13.14	13.17	12.91	0.23%	1,522
Sep 27, 2024	13.09	13.14	13.01	13.14	12.88	-0.08%	2,360