EMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	43.44	43.49	43.44	43.44	-	-0.01%	978
Aug 13, 2025	43.43	43.45	43.42	43.45	43.45	0.18%	3,994
Aug 12, 2025	43.31	43.38	43.31	43.37	43.37	0.18%	2,612
Aug 11, 2025	43.26	43.33	43.26	43.29	43.29	0.05%	7,307
Aug 8, 2025	43.26	43.27	43.25	43.27	43.27	0.07%	3,759
Aug 7, 2025	43.23	43.24	43.22	43.24	43.24	0.05%	6,641
Aug 6, 2025	43.18	43.22	43.18	43.21	43.21	0.06%	3,975
Aug 5, 2025	43.18	43.22	43.18	43.19	43.19	0.04%	8,274
Aug 4, 2025	43.18	43.18	43.15	43.17	43.17	0.12%	4,788
Aug 1, 2025	43.11	43.12	43.08	43.12	43.12	-0.20%	1,448
Jul 31, 2025	43.24	43.25	43.21	43.21	43.02	0.02%	8,460
Jul 30, 2025	43.22	43.24	43.18	43.20	43.01	-0.10%	12,713
Jul 29, 2025	43.22	43.25	43.17	43.25	43.06	0.10%	4,891
Jul 28, 2025	43.18	43.21	43.16	43.20	43.01	-0.05%	8,826
Jul 25, 2025	43.17	43.23	43.17	43.22	43.03	0.10%	8,138
Jul 24, 2025	43.15	43.19	43.15	43.18	42.99	-0.04%	4,056
Jul 23, 2025	43.16	43.21	43.15	43.19	43.01	0.04%	7,612
Jul 22, 2025	43.17	43.20	43.17	43.18	42.99	0.15%	6,166
Jul 21, 2025	43.15	43.17	43.11	43.11	42.92	0.03%	8,473
Jul 18, 2025	43.10	43.10	43.08	43.10	42.91	0.12%	6,230
Jul 17, 2025	43.05	43.06	43.03	43.05	42.86	0.08%	10,803
Jul 16, 2025	43.03	43.07	43.01	43.01	42.82	0.03%	12,344
Jul 15, 2025	43.01	43.01	42.99	43.00	42.81	0.02%	3,083
Jul 14, 2025	42.96	42.99	42.96	42.99	42.80	0.01%	5,539
Jul 11, 2025	42.99	42.99	42.98	42.98	42.79	-0.01%	4,855
Jul 10, 2025	42.96	43.01	42.95	42.98	42.80	-0.04%	3,905
Jul 9, 2025	42.98	43.01	42.98	43.00	42.81	0.22%	2,168
Jul 8, 2025	42.89	42.93	42.89	42.91	42.72	-0.13%	4,259
Jul 7, 2025	43.02	43.02	42.95	42.96	42.77	-0.14%	14,604
Jul 3, 2025	43.04	43.04	43.02	43.02	42.83	0.10%	4,240
Jul 2, 2025	42.96	42.98	42.96	42.98	42.79	-0.03%	5,047
Jul 1, 2025	42.97	43.03	42.96	42.99	42.80	-0.42%	6,494
Jun 30, 2025	43.12	43.18	43.12	43.17	42.80	0.16%	4,492
Jun 27, 2025	43.05	43.12	43.05	43.11	42.74	0.07%	6,904
Jun 26, 2025	43.04	43.08	43.04	43.07	42.71	0.11%	20,342
Jun 25, 2025	42.99	43.04	42.97	43.03	42.66	0.10%	13,851
Jun 24, 2025	42.97	43.00	42.96	42.98	42.61	0.10%	10,445
Jun 23, 2025	42.91	42.95	42.90	42.94	42.57	0.02%	10,698
Jun 20, 2025	42.92	42.95	42.87	42.93	42.56	0.15%	6,552
Jun 18, 2025	42.89	42.89	42.86	42.87	42.50	0.01%	18,215
Jun 17, 2025	42.90	42.90	42.86	42.86	42.49	-0.05%	5,288
Jun 16, 2025	42.91	42.91	42.87	42.88	42.51	-0.05%	6,119
Jun 13, 2025	42.74	42.90	42.73	42.90	42.53	0.27%	6,483
Jun 12, 2025	42.75	42.79	42.75	42.78	42.42	0.08%	2,826
Jun 11, 2025	42.73	42.77	42.73	42.75	42.38	0.15%	8,402
Jun 10, 2025	42.63	42.69	42.63	42.69	42.32	0.17%	4,788
Jun 9, 2025	42.59	42.70	42.59	42.61	42.25	0.14%	12,961
Jun 6, 2025	42.58	42.58	42.55	42.55	42.19	-0.04%	2,696
Jun 5, 2025	42.61	42.61	42.56	42.57	42.21	-0.07%	3,887
Jun 4, 2025	42.60	42.62	42.59	42.60	42.24	0.14%	5,358