EML Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.80	0.80	0.76	0.79	0.79	0.64%	987,863
Feb 10, 2026	0.77	0.79	0.77	0.79	0.79	1.95%	926,783
Feb 9, 2026	0.78	0.79	0.77	0.77	0.77	1.32%	554,597
Feb 6, 2026	0.81	0.81	0.76	0.76	0.76	-5.59%	1,810,835
Feb 5, 2026	0.82	0.82	0.80	0.81	0.81	-1.23%	1,377,047
Feb 4, 2026	0.85	0.86	0.82	0.82	0.82	-4.12%	1,660,719
Feb 3, 2026	0.83	0.85	0.83	0.85	0.85	3.03%	975,384
Feb 2, 2026	0.82	0.84	0.82	0.83	0.83	0.61%	1,252,082
Jan 30, 2026	0.82	0.84	0.81	0.82	0.82	0.61%	924,155
Jan 29, 2026	0.83	0.84	0.81	0.82	0.82	-2.98%	1,278,916
Jan 28, 2026	0.87	0.87	0.82	0.84	0.84	-2.89%	949,225
Jan 27, 2026	0.87	0.88	0.86	0.87	0.87	-1.70%	500,988
Jan 23, 2026	0.88	0.90	0.87	0.88	0.88	1.15%	849,096
Jan 22, 2026	0.87	0.88	0.86	0.87	0.87	-	530,278
Jan 21, 2026	0.86	0.87	0.85	0.87	0.87	0.58%	588,524
Jan 20, 2026	0.87	0.88	0.86	0.87	0.87	-1.14%	291,390
Jan 19, 2026	0.88	0.89	0.87	0.88	0.88	-0.57%	538,456
Jan 16, 2026	0.87	0.89	0.87	0.88	0.88	1.15%	387,440
Jan 15, 2026	0.88	0.88	0.86	0.87	0.87	-0.57%	397,329
Jan 14, 2026	0.87	0.88	0.87	0.88	0.88	-0.57%	448,923
Jan 13, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	1,103,061
Jan 12, 2026	0.90	0.92	0.90	0.90	0.90	-	822,853
Jan 9, 2026	0.89	0.91	0.89	0.90	0.90	0.56%	646,064
Jan 8, 2026	0.90	0.91	0.89	0.90	0.90	-	545,946
Jan 7, 2026	0.90	0.91	0.89	0.90	0.90	-1.10%	1,011,288
Jan 6, 2026	0.90	0.92	0.90	0.91	0.91	1.12%	504,994
Jan 5, 2026	0.92	0.92	0.90	0.90	0.90	-2.72%	715,133
Jan 2, 2026	0.93	0.93	0.91	0.92	0.92	-0.54%	476,049
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