EMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	43.03	43.06	43.01	43.06	43.06	-0.01%	7,324
Mar 4, 2026	43.06	43.08	43.05	43.06	43.06	0.06%	4,867
Mar 3, 2026	43.00	43.06	42.99	43.04	43.04	-0.12%	8,456
Mar 2, 2026	43.08	43.09	43.07	43.09	43.09	-0.61%	8,196
Feb 27, 2026	43.35	43.36	43.33	43.35	43.18	0.03%	8,279
Feb 26, 2026	43.31	43.34	43.30	43.34	43.16	0.09%	16,851
Feb 25, 2026	43.28	43.31	43.28	43.30	43.12	-0.01%	5,624
Feb 24, 2026	43.31	43.33	43.30	43.30	43.13	0.05%	10,052
Feb 23, 2026	43.31	43.32	43.28	43.28	43.11	-	6,434
Feb 20, 2026	43.29	43.30	43.25	43.28	43.11	-	3,869
Feb 19, 2026	43.22	43.29	43.22	43.28	43.11	0.05%	8,700
Feb 18, 2026	43.25	43.35	43.24	43.26	43.09	0.09%	9,195
Feb 17, 2026	43.33	43.33	43.18	43.22	43.05	0.20%	20,335
Feb 13, 2026	43.12	43.17	43.12	43.14	42.96	0.38%	5,328
Feb 12, 2026	43.04	43.04	42.97	42.97	42.80	-0.20%	22,131
Feb 11, 2026	43.04	43.08	43.04	43.06	42.88	-0.03%	5,963
Feb 10, 2026	43.12	43.12	43.06	43.07	42.90	-0.06%	7,341
Feb 9, 2026	43.05	43.13	43.05	43.10	42.92	-0.17%	33,875
Feb 6, 2026	43.25	43.25	43.16	43.17	43.00	-0.19%	79,745
Feb 5, 2026	43.30	43.30	43.23	43.25	43.08	-0.20%	7,451
Feb 4, 2026	43.43	43.44	43.34	43.34	43.17	-0.12%	10,703
Feb 3, 2026	43.44	43.44	43.38	43.40	43.22	-0.05%	5,224
Feb 2, 2026	43.42	43.43	43.41	43.42	43.24	-0.37%	3,414
Jan 30, 2026	43.57	43.58	43.57	43.58	43.24	-0.01%	2,875
Jan 29, 2026	43.55	43.58	43.55	43.58	43.25	0.02%	6,995
Jan 28, 2026	43.58	43.58	43.54	43.57	43.24	-	4,726
Jan 27, 2026	43.57	43.58	43.55	43.57	43.24	-0.03%	6,270
Jan 26, 2026	43.59	43.61	43.58	43.58	43.25	-0.01%	6,311
Jan 23, 2026	43.57	43.63	43.56	43.59	43.26	0.05%	50,935
Jan 22, 2026	43.57	43.58	43.53	43.57	43.24	0.03%	15,029
Jan 21, 2026	43.52	43.56	43.51	43.56	43.22	0.20%	6,240
Jan 20, 2026	43.48	43.49	43.41	43.47	43.14	-0.15%	7,142
Jan 16, 2026	43.56	43.56	43.52	43.54	43.20	0.08%	9,251
Jan 15, 2026	43.52	43.52	43.49	43.50	43.17	0.08%	5,341
Jan 14, 2026	43.42	43.48	43.42	43.47	43.13	0.13%	8,909
Jan 13, 2026	43.31	43.41	43.31	43.41	43.08	0.05%	7,454
Jan 12, 2026	43.36	43.40	43.36	43.39	43.05	-0.08%	6,633
Jan 9, 2026	43.41	43.44	43.41	43.42	43.09	0.12%	20,139
Jan 8, 2026	43.37	43.39	43.36	43.37	43.04	0.01%	5,993
Jan 7, 2026	43.37	43.42	43.33	43.37	43.03	-	9,269
Jan 6, 2026	43.37	43.38	43.36	43.37	43.03	0.03%	4,364
Jan 5, 2026	43.32	43.37	43.32	43.35	43.02	0.10%	5,867
Jan 2, 2026	43.33	43.33	43.30	43.31	42.97	-0.02%	3,276
Dec 31, 2025	43.32	43.33	43.31	43.32	42.98	0.03%	4,935
Dec 30, 2025	43.30	43.30	43.29	43.30	42.97	0.03%	4,100
Dec 29, 2025	43.27	43.30	43.26	43.29	42.95	0.03%	4,792
Dec 26, 2025	43.28	43.28	43.26	43.27	42.94	-	3,455
Dec 24, 2025	43.26	43.28	43.25	43.27	42.94	0.14%	2,967
Dec 23, 2025	43.22	43.24	43.21	43.21	42.88	-0.07%	5,290
Dec 22, 2025	43.23	43.26	43.23	43.24	42.91	0.07%	11,515
Dec 19, 2025	43.23	43.23	43.21	43.21	42.88	-0.02%	2,409
Dec 18, 2025	43.21	43.24	43.20	43.22	42.89	-0.28%	4,745
Dec 17, 2025	43.36	43.36	43.32	43.34	42.84	-0.12%	3,072
Dec 16, 2025	43.45	43.45	43.39	43.39	42.89	-0.08%	9,202
Dec 15, 2025	43.43	43.44	43.42	43.43	42.92	0.12%	5,010
Dec 12, 2025	43.38	43.39	43.35	43.38	42.87	-0.03%	14,016
Dec 11, 2025	43.37	43.40	43.37	43.39	42.88	0.06%	9,711
Dec 10, 2025	43.32	43.37	43.29	43.36	42.86	0.18%	11,444
Dec 9, 2025	43.30	43.30	43.27	43.28	42.78	0.02%	3,523
Dec 8, 2025	43.35	43.35	43.27	43.27	42.77	-0.25%	8,947
Dec 5, 2025	43.41	43.42	43.38	43.38	42.88	-0.02%	3,523
Dec 4, 2025	43.41	43.41	43.39	43.39	42.89	-0.07%	7,496
Dec 3, 2025	43.40	43.43	43.36	43.42	42.92	0.03%	7,051
Dec 2, 2025	43.44	43.44	43.36	43.41	42.90	0.12%	24,533
Dec 1, 2025	43.26	43.36	43.26	43.36	42.85	-0.45%	19,265
Nov 28, 2025	43.56	43.57	43.54	43.55	42.87	-0.05%	7,246
Nov 26, 2025	43.54	43.58	43.53	43.57	42.89	0.06%	13,669
Nov 25, 2025	43.51	43.56	43.49	43.55	42.86	0.08%	8,894
Nov 24, 2025	43.51	43.53	43.50	43.51	42.83	0.14%	7,533
Nov 21, 2025	43.49	43.49	43.45	43.45	42.77	0.03%	10,016
Nov 20, 2025	43.57	43.57	43.43	43.44	42.76	-0.10%	10,245
Nov 19, 2025	43.45	43.48	43.45	43.48	42.80	0.08%	7,062
Nov 18, 2025	43.53	43.53	43.43	43.45	42.77	-0.13%	9,941
Nov 17, 2025	43.50	43.52	43.48	43.50	42.82	0.07%	16,286
Nov 14, 2025	43.47	43.49	43.46	43.47	42.79	0.06%	10,845
Nov 13, 2025	43.50	43.50	43.42	43.45	42.77	-0.13%	9,409
Nov 12, 2025	43.52	43.52	43.49	43.50	42.82	-0.11%	4,807
Nov 11, 2025	43.51	43.56	43.51	43.55	42.87	0.14%	7,259
Nov 10, 2025	43.50	43.50	43.48	43.49	42.81	0.03%	5,524
Nov 7, 2025	43.46	43.48	43.44	43.47	42.79	0.04%	4,237
Nov 6, 2025	43.42	43.48	43.42	43.45	42.77	0.18%	9,134
Nov 5, 2025	43.42	43.42	43.38	43.38	42.70	-0.14%	5,419
Nov 4, 2025	43.45	43.49	43.42	43.44	42.76	-0.09%	9,567
Nov 3, 2025	43.44	43.48	43.40	43.48	42.80	-0.42%	9,909
Oct 31, 2025	43.60	43.67	43.57	43.66	42.80	0.32%	9,914
Oct 30, 2025	43.53	43.55	43.52	43.52	42.66	-0.14%	4,730
Oct 29, 2025	43.61	43.63	43.55	43.58	42.72	-0.02%	8,277
Oct 28, 2025	43.58	43.60	43.57	43.59	42.73	-0.03%	6,574
Oct 27, 2025	43.56	43.61	43.55	43.61	42.75	0.22%	6,077
Oct 24, 2025	43.48	43.51	43.47	43.51	42.65	0.15%	7,446
Oct 23, 2025	43.44	43.46	43.43	43.45	42.59	0.01%	11,391
Oct 22, 2025	43.47	43.47	43.42	43.44	42.58	-0.09%	3,485
Oct 21, 2025	43.50	43.52	43.46	43.48	42.62	0.02%	7,988
Oct 20, 2025	43.44	43.50	43.44	43.47	42.61	0.17%	4,861
Oct 17, 2025	43.42	43.42	43.37	43.40	42.54	-0.05%	9,462
Oct 16, 2025	43.40	43.42	43.38	43.42	42.56	0.09%	13,815
Oct 15, 2025	43.41	43.48	43.16	43.38	42.52	0.21%	38,114
Oct 14, 2025	43.25	43.35	43.25	43.29	42.44	-0.08%	14,761
Oct 13, 2025	43.30	43.34	43.29	43.33	42.47	0.29%	8,028
Oct 10, 2025	43.34	43.34	43.08	43.20	42.35	-0.67%	30,496