EMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.97	42.99	42.96	42.96	42.96	-0.10%	115
Apr 27, 2026	43.02	43.03	42.99	43.01	43.01	-0.05%	5,691
Apr 24, 2026	42.99	43.03	42.99	43.03	43.03	0.13%	5,935
Apr 23, 2026	43.03	43.03	42.92	42.97	42.97	-0.12%	12,380
Apr 22, 2026	43.05	43.05	43.02	43.02	43.02	0.08%	4,753
Apr 21, 2026	43.01	43.01	42.96	42.98	42.98	-0.03%	3,276
Apr 20, 2026	43.00	43.01	42.97	43.00	43.00	-	36,337
Apr 17, 2026	42.96	43.02	42.96	42.99	42.99	0.39%	10,739
Apr 16, 2026	42.80	42.84	42.78	42.83	42.83	-0.02%	6,733
Apr 15, 2026	42.81	42.85	42.80	42.84	42.84	0.02%	5,752
Apr 14, 2026	42.72	42.83	42.72	42.83	42.82	0.19%	6,322
Apr 13, 2026	42.63	42.75	42.63	42.75	42.75	0.18%	5,411
Apr 10, 2026	42.70	42.70	42.65	42.67	42.67	0.08%	8,952
Apr 9, 2026	42.68	42.68	42.64	42.64	42.64	0.12%	6,234
Apr 8, 2026	42.65	42.65	42.58	42.59	42.58	0.46%	9,610
Apr 7, 2026	42.40	42.40	42.31	42.39	42.39	-0.02%	37,416
Apr 6, 2026	42.49	42.50	42.37	42.40	42.40	-0.25%	64,984
Apr 2, 2026	42.42	42.54	42.42	42.51	42.51	0.16%	7,633
Apr 1, 2026	42.46	42.49	42.44	42.44	42.44	-0.29%	7,060
Mar 31, 2026	42.56	42.59	42.49	42.56	42.40	0.26%	6,789
Mar 30, 2026	42.42	42.46	42.40	42.45	42.29	0.14%	19,500
Mar 27, 2026	42.39	42.42	42.38	42.39	42.23	-0.12%	13,674
Mar 26, 2026	42.56	42.59	42.44	42.44	42.28	-0.34%	13,917
Mar 25, 2026	42.57	42.60	42.56	42.59	42.42	0.20%	6,121
Mar 24, 2026	42.46	42.52	42.46	42.50	42.34	-0.36%	11,802
Mar 23, 2026	42.50	42.68	42.50	42.66	42.49	0.32%	11,334
Mar 20, 2026	42.57	42.57	42.47	42.52	42.35	-0.30%	288,552
Mar 19, 2026	42.60	42.66	42.57	42.65	42.48	-0.06%	18,724
Mar 18, 2026	42.77	42.78	42.66	42.68	42.51	-0.23%	16,834
Mar 17, 2026	42.81	42.83	42.75	42.78	42.61	-0.01%	110,851
Mar 16, 2026	42.95	42.97	42.78	42.78	42.61	-0.26%	197,169
Mar 13, 2026	43.00	43.00	42.89	42.89	42.72	-0.04%	8,265
Mar 12, 2026	42.94	42.97	42.91	42.91	42.74	-0.20%	6,930
Mar 11, 2026	43.03	43.09	42.94	43.00	42.83	-0.05%	13,588
Mar 10, 2026	43.06	43.09	43.02	43.02	42.85	-0.10%	6,461
Mar 9, 2026	42.91	43.08	42.90	43.06	42.89	0.20%	36,346
Mar 6, 2026	42.99	43.03	42.96	42.97	42.80	-0.20%	20,429
Mar 5, 2026	43.03	43.06	43.01	43.06	42.89	-0.01%	7,324
Mar 4, 2026	43.06	43.08	43.05	43.06	42.89	0.06%	4,867
Mar 3, 2026	43.00	43.06	42.99	43.04	42.87	-0.12%	8,456
Mar 2, 2026	43.08	43.09	43.07	43.09	42.92	-0.61%	8,196
Feb 27, 2026	43.35	43.36	43.33	43.35	43.01	0.03%	8,279
Feb 26, 2026	43.31	43.34	43.30	43.34	43.00	0.09%	16,851
Feb 25, 2026	43.28	43.31	43.28	43.30	42.96	-0.01%	5,624
Feb 24, 2026	43.31	43.33	43.30	43.30	42.96	0.05%	10,052
Feb 23, 2026	43.31	43.32	43.28	43.28	42.94	-	6,434
Feb 20, 2026	43.29	43.30	43.25	43.28	42.94	-	3,869
Feb 19, 2026	43.22	43.29	43.22	43.28	42.94	0.05%	8,700
Feb 18, 2026	43.25	43.35	43.24	43.26	42.92	0.09%	9,195
Feb 17, 2026	43.33	43.33	43.18	43.22	42.88	0.20%	20,335
Feb 13, 2026	43.12	43.17	43.12	43.14	42.80	0.38%	5,328
Feb 12, 2026	43.04	43.04	42.97	42.97	42.63	-0.20%	22,131
Feb 11, 2026	43.04	43.08	43.04	43.06	42.72	-0.03%	5,963
Feb 10, 2026	43.12	43.12	43.06	43.07	42.73	-0.06%	7,341
Feb 9, 2026	43.05	43.13	43.05	43.10	42.76	-0.17%	33,875
Feb 6, 2026	43.25	43.25	43.16	43.17	42.83	-0.19%	79,745
Feb 5, 2026	43.30	43.30	43.23	43.25	42.91	-0.20%	7,451
Feb 4, 2026	43.43	43.44	43.34	43.34	43.00	-0.12%	10,703
Feb 3, 2026	43.44	43.44	43.38	43.40	43.06	-0.05%	5,224
Feb 2, 2026	43.42	43.43	43.41	43.42	43.08	-0.37%	3,414
Jan 30, 2026	43.57	43.58	43.57	43.58	43.07	-0.01%	2,875
Jan 29, 2026	43.55	43.58	43.55	43.58	43.08	0.02%	6,995
Jan 28, 2026	43.58	43.58	43.54	43.57	43.07	-	4,726
Jan 27, 2026	43.57	43.58	43.55	43.57	43.07	-0.03%	6,270
Jan 26, 2026	43.59	43.61	43.58	43.58	43.08	-0.01%	6,311
Jan 23, 2026	43.57	43.63	43.56	43.59	43.09	0.05%	50,935
Jan 22, 2026	43.57	43.58	43.53	43.57	43.07	0.03%	15,029
Jan 21, 2026	43.52	43.56	43.51	43.56	43.05	0.20%	6,240
Jan 20, 2026	43.48	43.49	43.41	43.47	42.97	-0.15%	7,142
Jan 16, 2026	43.56	43.56	43.52	43.54	43.03	0.08%	9,251
Jan 15, 2026	43.52	43.52	43.49	43.50	43.00	0.08%	5,341
Jan 14, 2026	43.42	43.48	43.42	43.47	42.96	0.13%	8,909
Jan 13, 2026	43.31	43.41	43.31	43.41	42.91	0.05%	7,454
Jan 12, 2026	43.36	43.40	43.36	43.39	42.89	-0.08%	6,633
Jan 9, 2026	43.41	43.44	43.41	43.42	42.92	0.12%	20,139
Jan 8, 2026	43.37	43.39	43.36	43.37	42.87	0.01%	5,993
Jan 7, 2026	43.37	43.42	43.33	43.37	42.87	-	9,269
Jan 6, 2026	43.37	43.38	43.36	43.37	42.87	0.03%	4,364
Jan 5, 2026	43.32	43.37	43.32	43.35	42.85	0.10%	5,867
Jan 2, 2026	43.33	43.33	43.30	43.31	42.81	-0.02%	3,276
Dec 31, 2025	43.32	43.33	43.31	43.32	42.82	0.03%	4,935
Dec 30, 2025	43.30	43.30	43.29	43.30	42.80	0.03%	4,100
Dec 29, 2025	43.27	43.30	43.26	43.29	42.79	0.03%	4,792
Dec 26, 2025	43.28	43.28	43.26	43.27	42.77	-	3,455
Dec 24, 2025	43.26	43.28	43.25	43.27	42.77	0.14%	2,967
Dec 23, 2025	43.22	43.24	43.21	43.21	42.71	-0.07%	5,290
Dec 22, 2025	43.23	43.26	43.23	43.24	42.74	0.07%	11,515
Dec 19, 2025	43.23	43.23	43.21	43.21	42.71	-0.02%	2,409
Dec 18, 2025	43.21	43.24	43.20	43.22	42.72	-0.28%	4,745
Dec 17, 2025	43.36	43.36	43.32	43.34	42.67	-0.12%	3,072
Dec 16, 2025	43.45	43.45	43.39	43.39	42.72	-0.08%	9,202
Dec 15, 2025	43.43	43.44	43.42	43.43	42.75	0.12%	5,010
Dec 12, 2025	43.38	43.39	43.35	43.38	42.70	-0.03%	14,016
Dec 11, 2025	43.37	43.40	43.37	43.39	42.72	0.06%	9,711
Dec 10, 2025	43.32	43.37	43.29	43.36	42.69	0.18%	11,444
Dec 9, 2025	43.30	43.30	43.27	43.28	42.61	0.02%	3,523
Dec 8, 2025	43.35	43.35	43.27	43.27	42.60	-0.25%	8,947
Dec 5, 2025	43.41	43.42	43.38	43.38	42.71	-0.02%	3,523
Dec 4, 2025	43.41	43.41	43.39	43.39	42.72	-0.07%	7,496
Dec 3, 2025	43.40	43.43	43.36	43.42	42.75	0.03%	7,051