Embla Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	27.80	28.00	27.25	27.65	27.65	-0.36%	74,403
Oct 8, 2026	27.85	27.85	27.50	27.75	27.75	-0.36%	14,144
Oct 7, 2026	27.60	28.00	27.55	27.85	27.85	0.72%	34,514
Oct 6, 2026	26.50	27.85	26.50	27.65	27.65	3.75%	51,515
Oct 5, 2026	26.65	26.90	26.45	26.65	26.65	0.19%	23,533
Oct 2, 2026	27.40	27.40	26.45	26.60	26.60	0.95%	41,718
Oct 1, 2026	27.15	27.30	26.35	26.35	26.35	-2.95%	46,295
Sep 30, 2026	27.35	27.50	27.00	27.15	27.15	-0.73%	18,856
Sep 29, 2026	27.45	27.50	27.10	27.35	27.35	-0.36%	22,721
Sep 28, 2026	27.15	27.65	27.15	27.45	27.45	0.37%	19,301
Sep 25, 2026	27.40	27.60	27.25	27.35	27.35	-	15,516
Sep 24, 2026	27.45	27.50	27.10	27.35	27.35	-	26,173
Sep 23, 2026	27.15	27.65	27.15	27.35	27.35	0.37%	56,672
Sep 22, 2026	27.60	27.75	27.05	27.25	27.25	-	57,386
Sep 21, 2026	28.00	28.00	27.10	27.25	27.25	-	35,525
Sep 18, 2026	27.25	27.45	27.05	27.25	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