EML Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	0.35	0.35	0.33	0.33	-	-3.77%	343,483
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
Jun 29, 2026	0.30	0.32	0.29	0.31	0.31	3.39%	3,207,543
Jun 26, 2026	0.30	0.31	0.29	0.30	0.30	-	2,828,617
Jun 25, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	2,562,127
Jun 24, 2026	0.33	0.33	0.30	0.31	0.31	-4.69%	9,094,569
Jun 23, 2026	0.30	0.33	0.30	0.32	0.32	6.67%	3,244,744
Jun 22, 2026	0.30	0.32	0.30	0.30	0.30	1.69%	2,467,912
Jun 19, 2026	0.32	0.32	0.30	0.30	0.30	-4.84%	1,836,652
Jun 18, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	1,136,660
Jun 17, 2026	0.31	0.32	0.30	0.31	0.31	-1.61%	3,895,372
Jun 16, 2026	0.33	0.33	0.31	0.31	0.31	-7.46%	1,367,895
Jun 15, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	2,132,281
Jun 12, 2026	0.34	0.34	0.32	0.33	0.33	-	4,422,469
Jun 11, 2026	0.34	0.35	0.33	0.33	0.33	-4.35%	3,025,242
Jun 10, 2026	0.37	0.37	0.34	0.35	0.35	-5.48%	3,662,460
Jun 9, 2026	0.37	0.37	0.36	0.37	0.37	-2.67%	1,243,768
Jun 5, 2026	0.38	0.40	0.36	0.38	0.38	-2.60%	2,528,659
Jun 4, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	1,029,142
Jun 3, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	497,483
Jun 2, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	1,833,746
Jun 1, 2026	0.39	0.42	0.38	0.38	0.38	-2.56%	2,899,707
May 29, 2026	0.37	0.40	0.37	0.39	0.39	5.41%	3,678,021
May 28, 2026	0.38	0.38	0.37	0.37	0.37	-	976,364
May 27, 2026	0.38	0.40	0.37	0.37	0.37	-1.33%	2,129,243
May 26, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	897,365
May 25, 2026	0.36	0.37	0.36	0.37	0.37	1.37%	672,523
May 22, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	797,873
May 21, 2026	0.36	0.39	0.36	0.37	0.37	4.23%	2,721,241
May 20, 2026	0.38	0.39	0.36	0.36	0.36	-7.79%	1,705,027
May 19, 2026	0.38	0.39	0.38	0.39	0.39	-	1,084,409
May 18, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	2,456,947
May 15, 2026	0.41	0.41	0.38	0.39	0.39	-2.50%	3,076,715
May 14, 2026	0.39	0.41	0.39	0.40	0.40	-	2,283,789
May 13, 2026	0.39	0.41	0.38	0.40	0.40	-1.23%	3,611,049
May 12, 2026	0.40	0.41	0.40	0.41	0.41	-	1,490,416
May 11, 2026	0.39	0.41	0.38	0.41	0.41	2.53%	1,627,577
May 8, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	980,705
May 7, 2026	0.41	0.42	0.40	0.41	0.41	-	3,139,764
May 6, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	767,477
May 5, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	1,620,278
May 4, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	804,021
May 1, 2026	0.43	0.44	0.41	0.42	0.42	-	1,067,505
Apr 30, 2026	0.42	0.44	0.42	0.42	0.42	-	1,201,150
Apr 29, 2026	0.40	0.43	0.40	0.42	0.42	5.00%	2,637,370