EMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.50	42.50	41.89	42.00	42.00	-3.09%	3,460
Apr 27, 2026	43.50	43.52	43.34	43.34	43.34	-0.41%	2,834
Apr 24, 2026	43.86	43.86	43.52	43.52	43.52	-0.42%	1,928
Apr 23, 2026	44.44	44.51	43.69	43.70	43.70	-3.11%	3,999
Apr 22, 2026	44.88	45.11	44.82	45.11	45.11	2.85%	1,267
Apr 21, 2026	45.32	45.32	43.86	43.86	43.85	-4.08%	6,957
Apr 20, 2026	45.65	45.82	45.48	45.72	45.72	-0.57%	4,405
Apr 17, 2026	46.01	46.25	45.72	45.98	45.98	1.57%	6,135
Apr 16, 2026	44.76	45.27	44.76	45.27	45.27	1.14%	4,209
Apr 15, 2026	44.80	45.08	44.74	44.76	44.76	-0.93%	3,118
Apr 14, 2026	45.06	45.23	45.04	45.18	45.18	1.48%	2,697
Apr 13, 2026	43.58	44.52	43.46	44.52	44.52	1.27%	8,969
Apr 10, 2026	43.69	43.96	43.69	43.96	43.96	1.69%	8,595
Apr 9, 2026	43.19	43.57	43.08	43.23	43.23	-0.62%	3,780
Apr 8, 2026	43.84	43.84	43.06	43.50	43.50	6.01%	5,004
Apr 7, 2026	40.56	41.06	40.24	41.04	41.04	0.65%	7,317
Apr 6, 2026	40.75	40.87	40.47	40.77	40.77	-	12,571
Apr 2, 2026	39.44	40.77	39.44	40.77	40.77	-1.00%	8,432
Apr 1, 2026	40.93	41.62	40.93	41.18	41.18	2.40%	4,067
Mar 31, 2026	39.39	40.26	39.12	40.22	40.21	5.66%	5,574
Mar 30, 2026	39.23	39.23	37.86	38.06	38.06	-0.68%	3,909
Mar 27, 2026	38.01	38.95	38.01	38.32	38.32	0.76%	7,889
Mar 26, 2026	38.56	38.73	37.91	38.03	38.03	-4.23%	15,296
Mar 25, 2026	39.74	39.74	39.70	39.71	39.71	2.95%	2,952
Mar 24, 2026	37.62	38.57	37.60	38.57	38.57	0.78%	4,234
Mar 23, 2026	37.44	38.73	37.36	38.27	38.27	5.22%	13,393
Mar 20, 2026	37.57	37.84	36.15	36.37	36.37	-3.86%	8,714
Mar 19, 2026	37.11	38.01	36.46	37.83	37.83	-3.40%	21,090
Mar 18, 2026	39.59	39.91	39.15	39.16	39.16	-4.22%	11,231
Mar 17, 2026	40.93	41.24	40.63	40.89	40.88	0.23%	20,808
Mar 16, 2026	40.62	40.95	40.17	40.79	40.79	2.28%	9,425
Mar 13, 2026	41.42	41.42	39.81	39.88	39.88	-4.36%	6,678
Mar 12, 2026	42.81	42.81	41.66	41.70	41.70	-2.87%	12,824
Mar 11, 2026	42.50	43.12	42.25	42.93	42.93	-0.33%	9,748
Mar 10, 2026	42.82	43.92	42.82	43.07	43.07	2.11%	11,041
Mar 9, 2026	40.43	42.29	40.09	42.18	42.18	1.21%	10,323
Mar 6, 2026	42.00	42.60	40.74	41.67	41.67	-2.86%	24,642
Mar 5, 2026	42.77	44.42	42.24	42.90	42.90	-4.87%	20,558
Mar 4, 2026	46.43	46.43	44.70	45.09	45.09	0.61%	8,002
Mar 3, 2026	45.18	45.43	42.79	44.82	44.82	-5.76%	18,538
Mar 2, 2026	47.71	48.65	47.00	47.56	47.56	-2.68%	18,170
Feb 27, 2026	49.42	49.42	48.21	48.87	48.87	2.24%	23,678
Feb 26, 2026	47.88	48.48	47.06	47.80	47.80	-2.03%	11,974
Feb 25, 2026	47.82	49.19	47.28	48.79	48.79	4.01%	17,774
Feb 24, 2026	46.03	47.00	45.93	46.91	46.91	2.56%	14,396
Feb 23, 2026	45.70	46.18	45.26	45.74	45.74	1.78%	13,061
Feb 20, 2026	44.21	45.50	44.00	44.94	44.94	3.10%	18,242
Feb 19, 2026	44.00	44.68	43.37	43.59	43.59	-1.27%	22,057
Feb 18, 2026	44.43	45.04	43.80	44.15	44.15	1.74%	5,271
Feb 17, 2026	46.66	46.99	42.72	43.39	43.39	-2.36%	28,669
Feb 13, 2026	43.22	44.59	43.22	44.44	44.44	-0.78%	18,775
Feb 12, 2026	45.75	45.86	43.37	44.79	44.79	-2.63%	8,815
Feb 11, 2026	46.13	46.13	44.01	46.00	46.00	4.39%	12,880
Feb 10, 2026	44.64	44.64	43.89	44.07	44.07	-0.64%	9,019
Feb 9, 2026	42.66	45.33	42.66	44.35	44.35	3.26%	8,785
Feb 6, 2026	41.39	43.39	41.39	42.95	42.95	3.52%	10,160
Feb 5, 2026	42.87	43.03	41.05	41.49	41.49	-5.64%	25,168
Feb 4, 2026	46.60	46.60	43.13	43.97	43.97	-3.28%	27,754
Feb 3, 2026	44.63	45.46	44.63	45.46	45.46	5.55%	11,999
Feb 2, 2026	42.56	43.07	42.07	43.07	43.07	0.35%	17,618
Jan 30, 2026	45.05	45.18	42.21	42.92	42.92	-10.06%	156,962
Jan 29, 2026	49.22	49.32	46.42	47.72	47.72	0.80%	37,018
Jan 28, 2026	47.06	47.50	46.39	47.34	47.34	1.52%	15,186
Jan 27, 2026	46.06	47.08	45.78	46.63	46.63	1.49%	19,183
Jan 26, 2026	46.66	47.39	45.88	45.95	45.95	2.10%	57,723
Jan 23, 2026	43.98	45.02	43.75	45.00	45.00	3.84%	66,742
Jan 22, 2026	44.00	44.10	43.14	43.34	43.34	-0.89%	32,009
Jan 21, 2026	43.25	44.12	43.25	43.73	43.73	2.64%	22,423
Jan 20, 2026	43.15	43.15	42.23	42.61	42.61	0.87%	23,733
Jan 16, 2026	42.95	42.95	41.16	42.24	42.24	-1.59%	17,349
Jan 15, 2026	43.09	43.21	42.92	42.92	42.92	-	11,778
Jan 14, 2026	42.25	43.08	42.25	42.92	42.92	2.26%	22,447
Jan 13, 2026	42.00	42.49	41.83	41.97	41.97	0.33%	22,974
Jan 12, 2026	41.54	41.98	41.32	41.83	41.83	3.25%	31,317
Jan 9, 2026	39.62	40.59	39.62	40.51	40.51	2.79%	13,697
Jan 8, 2026	39.42	39.42	38.87	39.41	39.41	-1.26%	8,555
Jan 7, 2026	40.85	40.85	39.50	39.92	39.92	-2.29%	11,415
Jan 6, 2026	40.00	41.00	39.93	40.85	40.85	4.29%	29,148
Jan 5, 2026	38.57	39.49	38.57	39.17	39.17	4.34%	19,182
Jan 2, 2026	37.86	37.86	37.28	37.54	37.54	1.35%	3,930
Dec 31, 2025	40.00	40.00	37.02	37.04	37.04	-0.84%	5,103
Dec 30, 2025	37.21	37.50	37.15	37.36	37.35	1.42%	78,414
Dec 29, 2025	37.69	37.69	36.77	36.83	36.83	-3.00%	4,436
Dec 26, 2025	38.00	38.07	36.00	37.97	37.97	1.67%	78,643
Dec 24, 2025	37.33	37.43	37.24	37.35	37.35	0.28%	7,528
Dec 23, 2025	37.98	37.98	37.00	37.24	37.24	1.58%	3,885
Dec 22, 2025	37.50	37.50	36.42	36.66	36.66	0.68%	17,461
Dec 19, 2025	37.52	37.52	36.33	36.42	35.74	1.37%	4,080
Dec 18, 2025	37.00	37.00	35.55	35.93	35.25	0.96%	19,544
Dec 17, 2025	36.17	36.17	35.46	35.58	34.92	1.45%	2,953
Dec 16, 2025	35.47	35.47	34.81	35.08	34.42	-0.66%	2,931
Dec 15, 2025	36.43	36.43	35.19	35.31	34.65	0.30%	3,175
Dec 12, 2025	35.96	35.96	35.15	35.20	34.54	-0.96%	7,181
Dec 11, 2025	35.22	35.67	35.22	35.55	34.88	1.80%	7,561
Dec 10, 2025	34.52	34.92	34.52	34.92	34.26	1.60%	757
Dec 9, 2025	34.47	34.47	34.22	34.37	33.72	-0.81%	1,469
Dec 8, 2025	34.65	34.65	34.65	34.65	34.00	-0.24%	1,064
Dec 5, 2025	34.45	35.00	34.45	34.73	34.08	0.65%	2,409
Dec 4, 2025	35.00	35.00	34.40	34.51	33.86	-0.03%	3,245
Dec 3, 2025	33.78	34.52	33.78	34.52	33.87	2.68%	1,965