EML Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.80	0.82	0.80	0.80	-	0.63%	585,465
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
Oct 20, 2025	0.93	0.96	0.92	0.94	0.94	2.17%	1,469,458
Oct 17, 2025	0.93	0.93	0.92	0.92	0.92	-1.08%	2,331,466
Oct 16, 2025	0.94	0.94	0.92	0.93	0.93	-1.06%	4,178,455
Oct 15, 2025	0.94	0.95	0.94	0.94	0.94	-0.53%	478,604
Oct 14, 2025	0.96	0.96	0.93	0.95	0.95	-0.53%	1,855,742
Oct 13, 2025	0.97	0.97	0.94	0.95	0.95	-2.56%	1,321,283
Oct 10, 2025	0.98	0.99	0.97	0.98	0.98	-1.52%	1,880,484
Oct 9, 2025	1.00	1.01	0.98	0.99	0.99	-1.49%	5,349,745
Oct 8, 2025	1.00	1.02	0.98	1.01	1.01	-0.99%	713,768
Oct 7, 2025	0.98	1.03	0.98	1.02	1.02	3.57%	993,770
Oct 6, 2025	0.99	1.00	0.97	0.98	0.98	-0.51%	342,126
Oct 3, 2025	0.99	1.00	0.99	0.99	0.99	-	166,345
Oct 2, 2025	1.00	1.01	0.98	0.99	0.99	-1.01%	948,921
Oct 1, 2025	0.99	1.01	0.98	1.00	1.00	-	1,154,726
Sep 30, 2025	0.97	1.00	0.95	1.00	1.00	3.11%	1,035,618
Sep 29, 2025	0.96	0.97	0.94	0.97	0.97	1.05%	1,459,259