EML Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	0.25	0.25	0.24	0.25	0.25	-	977,119
Sep 4, 2026	0.25	0.26	0.24	0.25	0.25	-	1,679,482
Sep 3, 2026	0.24	0.25	0.24	0.25	0.25	2.08%	1,138,614
Sep 2, 2026	0.25	0.25	0.24	0.24	0.24	-2.04%	2,459,319
Sep 1, 2026	0.23	0.25	0.23	0.25	0.25	-	969,141
Aug 31, 2026	0.23	0.25	0.22	0.25	0.25	8.89%	2,334,671
Aug 28, 2026	0.23	0.24	0.22	0.23	0.23	-2.17%	1,652,307
Aug 27, 2026	0.24	0.24	0.23	0.23	0.23	-4.17%	1,811,376
Aug 26, 2026	0.25	0.25	0.24	0.24	0.24	-2.04%	1,393,416
Aug 25, 2026	0.25	0.26	0.25	0.25	0.25	-3.92%	1,764,065
Aug 24, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	4,063,193
Aug 21, 2026	0.27	0.27	0.26	0.26	0.26	-	3,353,316
Aug 20, 2026	0.28	0.28	0.26	0.26	0.26	-7.14%	1,949,772
Aug 19, 2026	0.29	0.29	0.27	0.28	0.28	-3.45%	4,124,099
Aug 18, 2026	0.35	0.35	0.29	0.29	0.29	-17.14%	5,604,184
Aug 17, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	938,157
Aug 14, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	670,779
Aug 13, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	765,508
Aug 12, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	769,119
Aug 11, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	1,394,317
Aug 10, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	275,231
Aug 7, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	638,770
Aug 6, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	266,018
Aug 5, 2026	0.33	0.34	0.33	0.33	0.33	1.56%	920,535
Aug 4, 2026	0.32	0.33	0.32	0.32	0.32	-	693,345
Aug 3, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	233,380
Jul 31, 2026	0.30	0.33	0.30	0.33	0.33	6.56%	670,796
Jul 30, 2026	0.31	0.31	0.30	0.31	0.31	-	608,237
Jul 29, 2026	0.31	0.32	0.30	0.31	0.31	-1.61%	1,169,630
Jul 28, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	2,963,641
Jul 27, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	528,399
Jul 24, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	444,838
Jul 23, 2026	0.33	0.33	0.32	0.33	0.33	-	317,487
Jul 22, 2026	0.33	0.34	0.33	0.33	0.33	-	273,318
Jul 21, 2026	0.32	0.33	0.32	0.33	0.33	-	223,961
Jul 20, 2026	0.33	0.33	0.32	0.33	0.33	-	1,083,358
Jul 17, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	5,221,132
Jul 16, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	705,462
Jul 15, 2026	0.34	0.34	0.33	0.34	0.34	-	390,287
Jul 14, 2026	0.34	0.34	0.33	0.34	0.34	-	524,338
Jul 13, 2026	0.36	0.36	0.34	0.34	0.34	-5.63%	538,063
Jul 10, 2026	0.36	0.36	0.34	0.36	0.36	1.43%	803,726
Jul 9, 2026	0.34	0.37	0.34	0.35	0.35	1.45%	1,159,197
Jul 8, 2026	0.35	0.35	0.33	0.35	0.35	-	722,983
Jul 7, 2026	0.36	0.36	0.34	0.35	0.35	-1.43%	808,149
Jul 6, 2026	0.33	0.36	0.33	0.35	0.35	6.06%	2,327,886
Jul 3, 2026	0.32	0.34	0.32	0.33	0.33	1.54%	1,272,661
Jul 2, 2026	0.32	0.33	0.31	0.33	0.33	4.84%	1,621,759
Jul 1, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	626,038
Jun 30, 2026	0.30	0.32	0.30	0.31	0.31	-	3,055,438