Embla Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	27.25	27.45	27.05	27.25	-	0.18%	25,741
Sep 17, 2026	27.00	27.55	27.00	27.20	27.20	0.55%	42,194
Sep 16, 2026	27.20	27.35	26.50	27.05	27.05	-0.55%	76,964
Sep 15, 2026	27.00	27.50	27.00	27.20	27.20	-	57,255
Sep 14, 2026	28.00	29.20	26.95	27.20	27.20	0.18%	77,835
Sep 11, 2026	27.70	27.90	26.90	27.15	27.15	-1.99%	79,417
Sep 10, 2026	28.25	28.30	27.40	27.70	27.70	-0.54%	90,431
Sep 9, 2026	28.65	28.65	27.80	27.85	27.85	-2.11%	43,827
Sep 8, 2026	28.35	28.70	28.05	28.45	28.45	0.18%	35,244
Sep 7, 2026	28.00	28.70	27.50	28.40	28.40	-1.22%	52,672
Sep 4, 2026	28.80	29.25	28.35	28.75	28.75	-0.86%	52,100
Sep 3, 2026	29.75	29.75	28.80	29.00	29.00	-0.17%	84,121
Sep 2, 2026	29.05	29.20	28.85	29.05	29.05	0.17%	21,679
Sep 1, 2026	29.15	29.35	29.00	29.00	29.00	-0.68%	54,133
Aug 31, 2026	29.40	29.60	29.15	29.20	29.20	-0.68%	141,680
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