Embla Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	27.00	27.45	26.85	27.45	27.45	1.48%	24,674
Jun 3, 2026	26.95	27.10	26.80	27.05	27.05	0.19%	60,252
Jun 2, 2026	26.75	27.15	26.75	27.00	27.00	0.56%	45,285
Jun 1, 2026	27.40	27.45	26.85	26.85	26.85	-2.54%	79,751
May 29, 2026	26.35	28.25	26.35	27.55	27.55	2.42%	580,068
May 28, 2026	26.80	26.90	26.35	26.90	26.90	0.37%	200,053
May 27, 2026	26.95	27.25	26.75	26.80	26.80	-0.37%	121,804
May 26, 2026	27.15	27.65	26.80	26.90	26.90	-0.19%	340,625
May 22, 2026	26.40	27.35	26.25	26.95	26.95	2.08%	83,648
May 21, 2026	26.15	26.45	26.15	26.40	26.40	1.15%	101,925
May 20, 2026	26.10	26.15	25.95	26.10	26.10	-	105,794
May 19, 2026	26.10	26.35	26.00	26.10	26.10	-	91,580
May 18, 2026	26.25	26.40	26.00	26.10	26.10	-0.57%	70,531
May 13, 2026	26.55	26.55	26.15	26.25	26.25	-0.94%	116,467
May 12, 2026	27.15	27.15	26.50	26.50	26.50	-2.39%	91,562
May 11, 2026	26.80	27.40	26.80	27.15	27.15	-0.18%	29,558
May 8, 2026	27.35	27.45	26.80	27.20	27.20	0.18%	54,676
May 7, 2026	27.10	27.40	26.90	27.15	27.15	-	36,317
May 6, 2026	26.80	27.45	26.80	27.15	27.15	0.93%	18,162
May 5, 2026	27.05	27.45	26.50	26.90	26.90	-1.28%	144,343
May 4, 2026	27.05	27.60	27.05	27.25	27.25	1.87%	58,841
May 1, 2026	26.35	26.90	26.05	26.75	26.75	1.71%	86,212
Apr 30, 2026	26.35	26.50	26.25	26.30	26.30	-0.94%	49,862
Apr 29, 2026	26.75	27.00	26.20	26.55	26.55	-0.56%	292,102
Apr 28, 2026	27.55	27.55	26.45	26.70	26.70	-3.44%	820,120
Apr 27, 2026	28.05	28.10	27.50	27.65	27.65	-1.25%	61,754
Apr 24, 2026	27.70	28.00	27.05	28.00	28.00	0.36%	203,684
Apr 23, 2026	28.00	28.00	27.65	27.90	27.90	-0.36%	459,497
Apr 22, 2026	28.20	28.45	28.00	28.00	28.00	-1.58%	67,316
Apr 21, 2026	28.60	28.80	28.10	28.45	28.45	-1.22%	89,545
Apr 20, 2026	29.45	29.45	28.35	28.80	28.80	-0.69%	60,782
Apr 17, 2026	28.60	29.25	28.35	29.00	29.00	1.05%	158,184
Apr 16, 2026	28.00	29.00	27.80	28.70	28.70	2.50%	1,221,332
Apr 15, 2026	27.60	28.65	27.40	28.00	28.00	2.75%	1,200,705
Apr 14, 2026	27.65	27.75	27.05	27.25	27.25	-1.27%	297,298
Apr 13, 2026	27.70	27.70	27.30	27.60	27.60	-1.08%	64,226
Apr 10, 2026	27.60	27.90	27.50	27.90	27.90	1.82%	65,609
Apr 9, 2026	27.55	27.55	27.10	27.40	27.40	-0.72%	62,605
Apr 8, 2026	27.00	27.60	26.60	27.60	27.60	4.55%	130,561
Apr 7, 2026	26.90	27.00	26.40	26.40	26.40	-2.22%	48,998
Apr 1, 2026	27.90	27.90	26.50	27.00	27.00	1.89%	170,906
Mar 31, 2026	26.40	26.50	25.90	26.50	26.50	0.38%	56,762
Mar 30, 2026	25.70	26.90	25.00	26.40	26.40	1.93%	120,980
Mar 27, 2026	26.20	26.20	25.70	25.90	25.90	-0.38%	60,852
Mar 26, 2026	26.50	26.60	25.90	26.00	26.00	-2.26%	67,750
Mar 25, 2026	26.90	27.00	26.60	26.60	26.60	0.76%	42,881
Mar 24, 2026	26.90	26.90	26.30	26.40	26.40	-1.49%	23,832
Mar 23, 2026	26.90	27.00	26.20	26.80	26.80	-0.74%	44,581
Mar 20, 2026	26.70	27.30	26.70	27.00	27.00	0.37%	105,132
Mar 19, 2026	27.10	27.30	26.80	26.90	26.90	-1.47%	42,440