EMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.41	43.42	43.38	43.38	43.38	-0.02%	3,523
Dec 4, 2025	43.41	43.41	43.39	43.39	43.39	-0.07%	7,496
Dec 3, 2025	43.40	43.43	43.36	43.42	43.42	0.03%	7,051
Dec 2, 2025	43.44	43.44	43.36	43.41	43.41	0.12%	24,533
Dec 1, 2025	43.26	43.36	43.26	43.36	43.36	-0.45%	19,265
Nov 28, 2025	43.56	43.57	43.54	43.55	43.37	-0.05%	7,246
Nov 26, 2025	43.54	43.58	43.53	43.57	43.39	0.06%	13,669
Nov 25, 2025	43.51	43.56	43.49	43.55	43.37	0.08%	8,894
Nov 24, 2025	43.51	43.53	43.50	43.51	43.33	0.14%	7,533
Nov 21, 2025	43.49	43.49	43.45	43.45	43.27	0.03%	10,016
Nov 20, 2025	43.57	43.57	43.43	43.44	43.26	-0.10%	10,245
Nov 19, 2025	43.45	43.48	43.45	43.48	43.30	0.08%	7,062
Nov 18, 2025	43.53	43.53	43.43	43.45	43.27	-0.13%	9,941
Nov 17, 2025	43.50	43.52	43.48	43.50	43.32	0.07%	16,286
Nov 14, 2025	43.47	43.49	43.46	43.47	43.29	0.06%	10,845
Nov 13, 2025	43.50	43.50	43.42	43.45	43.27	-0.13%	9,409
Nov 12, 2025	43.52	43.52	43.49	43.50	43.32	-0.11%	4,807
Nov 11, 2025	43.51	43.56	43.51	43.55	43.37	0.14%	7,259
Nov 10, 2025	43.50	43.50	43.48	43.49	43.31	0.03%	5,524
Nov 7, 2025	43.46	43.48	43.44	43.47	43.29	0.04%	4,237
Nov 6, 2025	43.42	43.48	43.42	43.45	43.28	0.18%	9,134
Nov 5, 2025	43.42	43.42	43.38	43.38	43.20	-0.14%	5,419
Nov 4, 2025	43.45	43.49	43.42	43.44	43.26	-0.09%	9,567
Nov 3, 2025	43.44	43.48	43.40	43.48	43.30	-0.42%	9,909
Oct 31, 2025	43.60	43.67	43.57	43.66	43.30	0.32%	9,914
Oct 30, 2025	43.53	43.55	43.52	43.52	43.16	-0.14%	4,730
Oct 29, 2025	43.61	43.63	43.55	43.58	43.22	-0.02%	8,277
Oct 28, 2025	43.58	43.60	43.57	43.59	43.23	-0.03%	6,574
Oct 27, 2025	43.56	43.61	43.55	43.61	43.25	0.22%	6,077
Oct 24, 2025	43.48	43.51	43.47	43.51	43.15	0.15%	7,446
Oct 23, 2025	43.44	43.46	43.43	43.45	43.09	0.01%	11,391
Oct 22, 2025	43.47	43.47	43.42	43.44	43.08	-0.09%	3,485
Oct 21, 2025	43.50	43.52	43.46	43.48	43.12	0.02%	7,988
Oct 20, 2025	43.44	43.50	43.44	43.47	43.11	0.17%	4,861
Oct 17, 2025	43.42	43.42	43.37	43.40	43.04	-0.05%	9,462
Oct 16, 2025	43.40	43.42	43.38	43.42	43.06	0.09%	13,815
Oct 15, 2025	43.41	43.48	43.16	43.38	43.02	0.21%	38,114
Oct 14, 2025	43.25	43.35	43.25	43.29	42.94	-0.08%	14,761
Oct 13, 2025	43.30	43.34	43.29	43.33	42.97	0.29%	8,028
Oct 10, 2025	43.34	43.34	43.08	43.20	42.85	-0.67%	30,496
Oct 9, 2025	43.62	43.63	43.48	43.49	43.13	-0.42%	5,477
Oct 8, 2025	43.68	43.73	43.67	43.68	43.32	-0.01%	2,128
Oct 7, 2025	43.67	43.70	43.67	43.68	43.32	-	6,116
Oct 6, 2025	43.73	43.73	43.68	43.68	43.32	-0.11%	19,966
Oct 3, 2025	43.69	43.74	43.69	43.73	43.37	0.08%	7,190
Oct 2, 2025	43.71	43.72	43.68	43.70	43.34	-0.04%	17,504
Oct 1, 2025	43.75	43.78	43.67	43.72	43.36	-0.43%	44,546
Sep 30, 2025	43.90	43.93	43.90	43.91	43.36	-0.05%	8,155
Sep 29, 2025	43.90	43.96	43.90	43.93	43.38	0.07%	237,084
Sep 26, 2025	43.94	43.94	43.84	43.90	43.35	-0.11%	18,007