EML Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.38	0.39	0.36	0.38	0.38	1.35%	8,697,318
Apr 13, 2026	0.49	0.50	0.37	0.37	0.37	-35.65%	25,521,820
Apr 10, 2026	0.57	0.58	0.56	0.58	0.58	0.88%	300,746
Apr 9, 2026	0.59	0.59	0.56	0.57	0.57	-4.20%	1,237,700
Apr 8, 2026	0.56	0.60	0.56	0.60	0.60	9.17%	2,365,465
Apr 7, 2026	0.54	0.57	0.53	0.55	0.55	-	1,521,245
Apr 2, 2026	0.56	0.57	0.54	0.55	0.55	-2.68%	1,237,439
Apr 1, 2026	0.57	0.58	0.56	0.56	0.56	-	895,669
Mar 31, 2026	0.55	0.57	0.55	0.56	0.56	-	1,592,934
Mar 30, 2026	0.57	0.58	0.55	0.56	0.56	-2.61%	1,719,381
Mar 27, 2026	0.57	0.59	0.57	0.58	0.58	-0.86%	1,374,433
Mar 26, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	355,814
Mar 25, 2026	0.56	0.59	0.56	0.59	0.59	3.51%	897,908
Mar 24, 2026	0.59	0.60	0.56	0.57	0.57	-3.39%	2,353,435
Mar 23, 2026	0.59	0.60	0.58	0.59	0.59	-0.84%	964,798
Mar 20, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	1,145,502
Mar 19, 2026	0.61	0.61	0.59	0.60	0.60	-3.23%	2,110,190
Mar 18, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	528,423
Mar 17, 2026	0.63	0.64	0.61	0.61	0.61	-2.40%	912,512
Mar 16, 2026	0.63	0.64	0.62	0.63	0.63	-2.34%	1,163,483
Mar 13, 2026	0.60	0.65	0.60	0.64	0.64	7.56%	2,938,033
Mar 12, 2026	0.61	0.61	0.60	0.60	0.60	-2.46%	1,580,776
Mar 11, 2026	0.61	0.62	0.60	0.61	0.61	-	1,700,931
Mar 10, 2026	0.60	0.62	0.60	0.61	0.61	1.67%	983,596
Mar 9, 2026	0.61	0.62	0.59	0.60	0.60	-2.44%	6,047,040
Mar 6, 2026	0.61	0.62	0.60	0.62	0.62	-	788,917
Mar 5, 2026	0.63	0.63	0.61	0.62	0.62	-0.81%	1,433,836
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