EML Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.91	0.94	0.90	0.93	0.93	2.78%	1,218,505
Dec 30, 2025	0.90	0.92	0.90	0.90	0.90	-	980,003
Dec 29, 2025	0.90	0.90	0.89	0.90	0.90	0.56%	802,056
Dec 24, 2025	0.89	0.91	0.88	0.90	0.90	-	1,318,478
Dec 23, 2025	0.88	0.90	0.87	0.90	0.90	1.70%	730,821
Dec 22, 2025	0.84	0.89	0.84	0.88	0.88	6.02%	1,037,371
Dec 19, 2025	0.80	0.85	0.80	0.83	0.83	3.11%	1,543,890
Dec 18, 2025	0.81	0.82	0.80	0.81	0.81	-0.62%	1,079,248
Dec 17, 2025	0.81	0.83	0.81	0.81	0.81	-1.22%	471,664
Dec 16, 2025	0.82	0.84	0.81	0.82	0.82	0.61%	657,210
Dec 15, 2025	0.81	0.82	0.80	0.82	0.82	1.24%	344,605
Dec 12, 2025	0.82	0.84	0.80	0.81	0.81	-2.42%	1,111,309
Dec 11, 2025	0.82	0.84	0.81	0.83	0.83	1.85%	631,848
Dec 10, 2025	0.81	0.82	0.81	0.81	0.81	0.62%	419,699
Dec 9, 2025	0.81	0.82	0.79	0.81	0.81	0.63%	528,524
Dec 8, 2025	0.80	0.82	0.80	0.80	0.80	-	3,293,699
Dec 5, 2025	0.80	0.82	0.80	0.80	0.80	0.63%	588,676
Dec 4, 2025	0.83	0.84	0.80	0.80	0.80	-4.22%	1,360,829
Dec 3, 2025	0.82	0.87	0.82	0.83	0.83	1.84%	1,360,657
Dec 2, 2025	0.82	0.86	0.81	0.82	0.82	-2.98%	1,431,993
Dec 1, 2025	0.85	0.85	0.79	0.84	0.84	-1.75%	1,282,609
Nov 28, 2025	0.84	0.87	0.84	0.86	0.86	1.79%	5,392,507
Nov 27, 2025	0.86	0.87	0.84	0.84	0.84	-2.89%	820,574
Nov 26, 2025	0.84	0.89	0.84	0.87	0.87	2.98%	1,718,954
Nov 25, 2025	0.85	0.85	0.82	0.84	0.84	0.60%	1,021,013
Nov 24, 2025	0.83	0.85	0.82	0.84	0.84	0.60%	785,776
Nov 21, 2025	0.85	0.88	0.82	0.83	0.83	-3.49%	563,487
Nov 20, 2025	0.87	0.88	0.86	0.86	0.86	-1.71%	584,754
Nov 19, 2025	0.87	0.88	0.81	0.88	0.88	-0.57%	2,108,965
Nov 18, 2025	0.90	0.90	0.88	0.88	0.88	-2.76%	539,307
Nov 17, 2025	0.88	0.91	0.87	0.91	0.91	3.43%	577,644
Nov 14, 2025	0.89	0.89	0.86	0.88	0.88	-2.78%	778,529
Nov 13, 2025	0.90	0.92	0.89	0.90	0.90	-0.55%	383,589
Nov 12, 2025	0.92	0.92	0.91	0.91	0.91	-1.63%	486,151
Nov 11, 2025	0.93	0.94	0.91	0.92	0.92	-1.08%	350,832
Nov 10, 2025	0.90	0.93	0.90	0.93	0.93	3.91%	686,226
Nov 7, 2025	0.91	0.91	0.89	0.90	0.90	-2.72%	979,380
Nov 6, 2025	0.93	0.94	0.91	0.92	0.92	-1.08%	1,688,716
Nov 5, 2025	0.95	0.95	0.93	0.93	0.93	-3.12%	1,131,905
Nov 4, 2025	0.95	0.96	0.92	0.96	0.96	0.52%	3,949,335
Nov 3, 2025	0.96	0.97	0.95	0.96	0.96	-1.04%	1,204,408
Oct 31, 2025	0.96	0.98	0.95	0.97	0.97	0.52%	853,341
Oct 30, 2025	0.95	0.97	0.95	0.96	0.96	0.52%	894,441
Oct 29, 2025	0.96	0.98	0.95	0.96	0.96	-1.55%	451,889
Oct 28, 2025	0.96	0.98	0.95	0.97	0.97	-	828,144
Oct 27, 2025	0.95	0.98	0.95	0.97	0.97	1.04%	317,657
Oct 24, 2025	0.97	0.98	0.96	0.96	0.96	-0.52%	700,042
Oct 23, 2025	0.98	0.98	0.97	0.97	0.97	-2.03%	438,125
Oct 22, 2025	0.99	1.00	0.96	0.99	0.99	-	1,051,564
Oct 21, 2025	0.95	1.02	0.95	0.99	0.99	4.79%	2,298,875