Embla Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	29.50	29.60	29.10	29.40	29.40	-0.34%	26,208
Aug 27, 2026	28.90	29.60	28.70	29.50	29.50	1.20%	120,385
Aug 26, 2026	30.10	30.25	28.50	29.15	29.15	-3.32%	185,127
Aug 25, 2026	30.35	30.45	30.15	30.15	30.15	-0.33%	15,979
Aug 24, 2026	30.00	30.40	29.95	30.25	30.25	0.83%	49,749
Aug 21, 2026	29.55	30.10	29.45	30.00	30.00	0.84%	59,649
Aug 20, 2026	29.65	29.80	29.55	29.75	29.75	-	26,867
Aug 19, 2026	29.75	29.80	29.40	29.75	29.75	0.68%	51,290
Aug 18, 2026	29.50	29.80	29.40	29.55	29.55	-0.17%	42,124
Aug 17, 2026	29.30	29.75	29.25	29.60	29.60	-0.84%	53,560
Aug 14, 2026	29.80	30.15	29.55	29.85	29.85	0.17%	75,470
Aug 13, 2026	29.50	30.00	29.50	29.80	29.80	0.85%	46,129
Aug 12, 2026	29.90	29.95	29.50	29.55	29.55	-1.17%	37,149
Aug 11, 2026	29.40	30.00	29.30	29.90	29.90	1.53%	43,179
Aug 10, 2026	29.55	29.55	29.10	29.45	29.45	0.34%	19,198
Aug 7, 2026	28.90	29.70	28.90	29.35	29.35	1.38%	33,744
Aug 6, 2026	29.10	29.30	28.90	28.95	28.95	-0.34%	86,467
Aug 5, 2026	28.75	29.20	28.45	29.05	29.05	1.93%	43,729
Aug 4, 2026	28.90	29.00	28.45	28.50	28.50	-1.38%	49,308
Aug 3, 2026	28.70	29.25	28.45	28.90	28.90	2.12%	92,929
Jul 31, 2026	28.30	28.95	28.20	28.30	28.30	-1.05%	36,950
Jul 30, 2026	28.50	29.00	28.50	28.60	28.60	-0.35%	55,963
Jul 29, 2026	28.45	28.80	28.25	28.70	28.70	1.41%	77,389
Jul 28, 2026	28.20	28.45	28.05	28.30	28.30	0.35%	58,397
Jul 27, 2026	28.30	28.65	28.05	28.20	28.20	0.18%	104,767
Jul 24, 2026	27.15	28.55	26.90	28.15	28.15	5.04%	131,339
Jul 23, 2026	27.70	27.70	26.70	26.80	26.80	-2.37%	42,061
Jul 22, 2026	27.25	27.65	27.10	27.45	27.45	0.73%	97,950
Jul 21, 2026	27.05	27.85	26.65	27.25	27.25	3.42%	156,233
Jul 20, 2026	26.80	27.15	26.35	26.35	26.35	-0.57%	161,751
Jul 17, 2026	26.65	26.75	26.30	26.50	26.50	-	104,272
Jul 16, 2026	26.40	26.55	26.25	26.50	26.50	0.38%	69,901
Jul 15, 2026	26.65	26.75	26.25	26.40	26.40	-0.38%	120,291
Jul 14, 2026	26.50	26.55	26.25	26.50	26.50	-	43,648
Jul 13, 2026	26.25	26.70	26.25	26.50	26.50	0.95%	36,891
Jul 10, 2026	26.25	26.65	26.20	26.25	26.25	-0.94%	43,999
Jul 9, 2026	26.45	26.55	26.25	26.50	26.50	0.19%	43,363
Jul 8, 2026	27.00	27.00	26.30	26.45	26.45	-2.04%	48,969
Jul 7, 2026	26.90	27.20	26.75	27.00	27.00	0.19%	40,658
Jul 6, 2026	26.75	27.15	26.60	26.95	26.95	0.19%	37,412
Jul 3, 2026	27.10	27.30	26.70	26.90	26.90	-0.74%	77,012
Jul 2, 2026	27.05	27.35	26.70	27.10	27.10	1.12%	1,423,156
Jul 1, 2026	26.70	26.95	26.25	26.80	26.80	-	38,387
Jun 30, 2026	27.40	27.50	26.30	26.80	26.80	0.75%	81,609
Jun 29, 2026	26.35	27.40	26.35	26.60	26.60	0.76%	57,044
Jun 26, 2026	26.45	26.45	26.00	26.40	26.40	-	39,240
Jun 25, 2026	26.05	26.45	25.55	26.40	26.40	1.73%	103,781
Jun 24, 2026	25.85	25.95	25.55	25.95	25.95	-	62,456
Jun 23, 2026	25.95	26.00	25.75	25.95	25.95	-0.57%	44,233
Jun 22, 2026	26.60	26.60	25.75	26.10	26.10	-2.06%	84,275