EML Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.59	0.59	0.59	0.59	0.59	6.81%	10,000
Apr 15, 2025	0.56	0.56	0.56	0.56	0.56	11.00%	60,000
Apr 8, 2025	0.50	0.50	0.50	0.50	0.50	-13.49%	4,000
Mar 31, 2025	0.58	0.58	0.58	0.58	0.58	24.38%	100,000
Feb 11, 2025	0.46	0.46	0.46	0.46	0.46	-13.94%	5,000
Jan 31, 2025	0.54	0.54	0.54	0.54	0.54	5.51%	5,000
Dec 31, 2024	0.51	0.51	0.51	0.51	0.51	11.26%	11,000
Dec 23, 2024	0.45	0.46	0.45	0.46	0.46	-25.81%	20,000
Dec 5, 2024	0.62	0.62	0.62	0.62	0.62	-	67,000
Dec 3, 2024	0.62	0.62	0.62	0.62	0.62	-5.34%	13,000
Nov 29, 2024	0.65	0.66	0.65	0.66	0.66	19.07%	54,300
Nov 26, 2024	0.55	0.55	0.55	0.55	0.55	23.98%	100
Nov 25, 2024	0.43	0.44	0.43	0.44	0.44	1.28%	109,536