Embla Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	30.20	30.50	29.80	29.80	29.80	-2.61%	115,352
Feb 4, 2026	31.70	32.10	30.40	30.60	30.60	-3.47%	60,578
Feb 3, 2026	32.00	32.20	31.50	31.70	31.70	0.32%	288,689
Feb 2, 2026	31.60	32.00	31.30	31.60	31.60	-0.32%	26,715
Jan 30, 2026	31.40	31.80	31.40	31.70	31.70	0.32%	40,980
Jan 29, 2026	31.40	32.00	31.40	31.60	31.60	-0.32%	10,091
Jan 28, 2026	31.90	32.00	31.70	31.70	31.70	0.32%	15,803
Jan 27, 2026	32.00	32.20	31.60	31.60	31.60	-1.25%	18,262
Jan 26, 2026	31.30	32.30	31.30	32.00	32.00	0.31%	27,410
Jan 23, 2026	31.90	32.00	31.70	31.90	31.90	-0.31%	30,722
Jan 22, 2026	32.00	32.00	31.80	32.00	32.00	-	31,906
Jan 21, 2026	31.30	32.00	31.30	32.00	32.00	1.59%	36,999
Jan 20, 2026	32.20	32.20	31.50	31.50	31.50	-2.48%	66,182
Jan 19, 2026	32.20	32.60	32.10	32.30	32.30	-0.92%	30,927
Jan 16, 2026	32.80	33.10	32.30	32.60	32.60	-	52,032
Jan 15, 2026	32.00	32.70	32.00	32.60	32.60	0.93%	118,754
Jan 14, 2026	32.00	32.80	32.00	32.30	32.30	0.62%	35,631
Jan 13, 2026	32.30	32.50	31.90	32.10	32.10	-0.31%	51,436
Jan 12, 2026	32.80	32.80	32.20	32.20	32.20	-1.83%	41,287
Jan 9, 2026	32.30	32.80	32.30	32.80	32.80	1.55%	37,224
Jan 8, 2026	33.10	33.10	32.10	32.30	32.30	-2.12%	228,725
Jan 7, 2026	32.60	33.00	31.90	33.00	33.00	2.80%	41,279
Jan 6, 2026	32.10	32.30	31.90	32.10	32.10	-	49,689
Jan 5, 2026	32.10	32.50	31.70	32.10	32.10	0.31%	59,216
Jan 2, 2026	32.30	32.60	31.90	32.00	32.00	-1.54%	25,497
Dec 30, 2025	32.80	32.80	31.60	32.50	32.50	-0.91%	90,539
Dec 29, 2025	32.80	33.00	32.20	32.80	32.80	-	21,121
Dec 23, 2025	33.10	33.70	32.40	32.80	32.80	-1.50%	30,897
Dec 22, 2025	33.60	33.90	32.90	33.30	33.30	-1.19%	29,611
Dec 19, 2025	32.90	33.90	32.80	33.70	33.70	1.51%	24,315
Dec 18, 2025	32.60	33.20	32.60	33.20	33.20	0.61%	16,035
Dec 17, 2025	33.70	33.70	32.20	33.00	33.00	1.85%	19,622
Dec 16, 2025	33.30	34.00	32.00	32.40	32.40	-3.57%	46,560
Dec 15, 2025	33.30	33.70	32.60	33.60	33.60	0.60%	125,375
Dec 12, 2025	36.40	36.40	33.20	33.40	33.40	-8.24%	92,782
Dec 11, 2025	36.90	37.00	36.20	36.40	36.40	-1.36%	32,175
Dec 10, 2025	36.60	36.90	36.00	36.90	36.90	1.93%	106,795
Dec 9, 2025	36.50	36.50	36.00	36.20	36.20	-0.55%	25,467
Dec 8, 2025	36.70	37.20	36.40	36.40	36.40	-1.09%	13,381
Dec 5, 2025	37.00	37.40	36.50	36.80	36.80	-1.08%	34,326
Dec 4, 2025	36.20	37.50	36.20	37.20	37.20	2.76%	41,943
Dec 3, 2025	36.20	36.90	36.20	36.20	36.20	-	39,425
Dec 2, 2025	36.80	36.80	36.20	36.20	36.20	-1.09%	70,577
Dec 1, 2025	37.90	37.90	36.50	36.60	36.60	-3.43%	595,661
Nov 28, 2025	35.00	37.90	34.40	37.90	37.90	7.98%	216,842
Nov 27, 2025	34.90	35.30	34.80	35.10	35.10	0.57%	33,860
Nov 26, 2025	34.00	35.00	34.00	34.90	34.90	0.58%	37,063
Nov 25, 2025	33.10	34.70	33.10	34.70	34.70	2.66%	45,053
Nov 24, 2025	33.40	34.20	33.30	33.80	33.80	-	39,685
Nov 21, 2025	33.40	33.90	32.90	33.80	33.80	1.20%	52,076