EML Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.60	0.60	0.60	0.60	0.60	1.68%	6,000
Oct 31, 2025	0.59	0.59	0.59	0.59	0.59	-7.49%	1,000
Sep 2, 2025	0.64	0.64	0.64	0.64	0.64	-4.86%	1,000
Aug 15, 2025	0.67	0.67	0.67	0.67	0.67	-4.21%	2,000
Jun 30, 2025	0.70	0.70	0.70	0.70	0.70	-	101,000
Jun 3, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	68,500
Jun 2, 2025	0.67	0.68	0.67	0.68	0.68	4.62%	70,000
May 27, 2025	0.65	0.65	0.65	0.65	0.65	14.10%	73,500
May 22, 2025	0.57	0.57	0.57	0.57	0.57	-3.90%	20,000
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
Nov 5, 2024	0.44	0.44	0.44	0.44	0.44	-6.79%	1,000
Oct 25, 2024	0.47	0.47	0.47	0.47	0.47	11.90%	10,000
Oct 17, 2024	0.42	0.42	0.42	0.42	0.42	5.69%	5,000
Sep 23, 2024	0.43	0.43	0.40	0.40	0.40	-18.90%	21,250
Aug 28, 2024	0.47	0.49	0.47	0.49	0.49	2.21%	322,318
Aug 6, 2024	0.48	0.48	0.48	0.48	0.48	-18.75%	35,073
Jul 26, 2024	0.59	0.59	0.59	0.59	0.59	-	8,000
Jul 23, 2024	0.59	0.59	0.59	0.59	0.59	-1.67%	12,000
Jun 18, 2024	0.59	0.60	0.59	0.60	0.60	3.45%	69,000
Jun 14, 2024	0.58	0.58	0.58	0.58	0.58	-18.31%	50,000
May 17, 2024	0.71	0.71	0.71	0.71	0.71	4.41%	4,300
May 16, 2024	0.68	0.68	0.68	0.68	0.68	2.81%	2,500
May 10, 2024	0.68	0.68	0.66	0.66	0.66	4.75%	7,500
May 3, 2024	0.65	0.65	0.63	0.63	0.63	-8.72%	15,000
Apr 24, 2024	0.70	0.70	0.69	0.69	0.69	0.25%	6,318
Apr 23, 2024	0.70	0.70	0.69	0.69	0.69	7.81%	36,000
Apr 22, 2024	0.64	0.64	0.64	0.64	0.64	-0.23%	35,000
Apr 19, 2024	0.64	0.64	0.64	0.64	0.64	-15.59%	50,750
Apr 4, 2024	0.76	0.76	0.76	0.76	0.76	-1.30%	4,850
Apr 3, 2024	0.77	0.77	0.77	0.77	0.77	-0.50%	5,500
Apr 2, 2024	0.77	0.77	0.77	0.77	0.77	0.31%	4,500
Mar 18, 2024	0.77	0.77	0.77	0.77	0.77	3.20%	130
Mar 14, 2024	0.75	0.75	0.75	0.75	0.75	-1.15%	130
Mar 12, 2024	0.76	0.76	0.76	0.76	0.76	9.26%	1,000
Mar 11, 2024	0.69	0.69	0.69	0.69	0.69	6.49%	20,000
Mar 7, 2024	0.65	0.65	0.65	0.65	0.65	8.33%	5,000
Mar 4, 2024	0.60	0.60	0.60	0.60	0.60	-7.88%	10,000