EML Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.62	0.65	0.60	0.62	0.62	2.48%	8,632,498
Mar 3, 2026	0.61	0.63	0.60	0.61	0.61	-2.42%	810,509
Mar 2, 2026	0.65	0.65	0.60	0.62	0.62	-3.88%	2,340,147
Feb 27, 2026	0.66	0.67	0.63	0.65	0.65	-4.44%	27,115,400
Feb 26, 2026	0.67	0.69	0.66	0.68	0.68	-1.46%	2,243,508
Feb 25, 2026	0.64	0.69	0.58	0.69	0.69	-1.44%	4,595,473
Feb 24, 2026	0.73	0.73	0.69	0.70	0.70	-4.79%	2,349,593
Feb 23, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	760,382
Feb 20, 2026	0.75	0.75	0.73	0.74	0.74	-2.65%	1,019,256
Feb 19, 2026	0.78	0.78	0.74	0.76	0.76	-1.95%	757,808
Feb 18, 2026	0.75	0.78	0.75	0.77	0.77	3.36%	536,989
Feb 17, 2026	0.74	0.75	0.74	0.75	0.75	1.36%	589,536
Feb 16, 2026	0.73	0.74	0.73	0.74	0.74	-	423,590
Feb 13, 2026	0.76	0.76	0.73	0.74	0.74	-3.29%	747,373
Feb 12, 2026	0.77	0.78	0.75	0.76	0.76	-3.80%	1,205,916
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