EMTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.41	12.54	12.39	12.52	12.52	-0.58%	1,580
Jun 26, 2025	12.60	12.63	12.59	12.59	12.59	-0.54%	6,112
Jun 25, 2025	12.53	12.67	12.53	12.66	12.66	-0.29%	1,894
Jun 24, 2025	12.53	12.78	12.53	12.70	12.59	0.22%	3,490
Jun 23, 2025	12.92	12.92	12.67	12.67	12.56	-1.54%	5,528
Jun 20, 2025	12.95	12.95	12.87	12.87	12.75	-1.13%	1,698
Jun 18, 2025	12.99	13.02	12.94	13.02	12.90	0.15%	692
Jun 17, 2025	12.96	13.00	12.89	13.00	12.88	1.08%	9,621
Jun 16, 2025	12.83	12.96	12.81	12.86	12.74	-1.81%	5,537
Jun 13, 2025	12.98	13.10	12.84	13.09	12.98	2.13%	8,853
Jun 12, 2025	12.87	12.87	12.81	12.82	12.71	0.55%	3,031
Jun 11, 2025	12.59	12.75	12.59	12.75	12.64	0.95%	2,405
Jun 10, 2025	12.60	12.66	12.57	12.63	12.52	-	12,509
Jun 9, 2025	12.65	12.65	12.57	12.63	12.52	0.29%	4,639
Jun 6, 2025	12.60	12.64	12.59	12.59	12.48	0.15%	2,000
Jun 5, 2025	12.53	12.58	12.53	12.58	12.46	0.12%	677
Jun 4, 2025	12.57	12.57	12.54	12.56	12.45	0.51%	633
Jun 3, 2025	12.58	12.62	12.46	12.50	12.39	-1.72%	6,894
Jun 2, 2025	12.80	12.88	12.70	12.72	12.60	-0.06%	5,235
May 30, 2025	12.77	12.77	12.69	12.72	12.61	-0.36%	5,203
May 29, 2025	12.52	12.79	12.52	12.77	12.65	0.69%	1,855
May 28, 2025	12.62	12.68	12.59	12.68	12.57	0.80%	16,776
May 27, 2025	12.63	12.63	12.57	12.58	12.47	-1.88%	5,232
May 23, 2025	12.83	12.87	12.77	12.82	12.71	1.34%	7,432
May 22, 2025	12.91	12.91	12.61	12.65	12.54	-0.39%	12,175
May 21, 2025	12.55	12.70	12.48	12.70	12.59	2.83%	12,982
May 20, 2025	12.40	12.40	12.29	12.35	12.24	-0.48%	5,654
May 19, 2025	12.80	12.80	12.41	12.41	12.30	-0.14%	4,110
May 16, 2025	12.56	12.56	12.43	12.43	12.32	-1.51%	4,191
May 15, 2025	12.85	12.85	12.56	12.62	12.51	-2.62%	4,381
May 14, 2025	12.88	12.96	12.88	12.96	12.84	0.22%	1,662
May 13, 2025	12.67	12.95	12.67	12.93	12.82	0.87%	5,119
May 12, 2025	12.83	13.01	12.75	12.82	12.70	-4.80%	17,211
May 9, 2025	13.51	13.51	13.46	13.46	13.34	0.33%	2,308
May 8, 2025	13.51	13.51	13.32	13.42	13.30	-0.37%	5,361
May 7, 2025	13.50	13.52	13.43	13.47	13.35	-0.73%	2,904
May 6, 2025	13.63	13.63	13.57	13.57	13.45	0.70%	10,280
May 5, 2025	13.78	13.78	13.36	13.48	13.36	0.56%	7,538
May 2, 2025	13.48	13.48	13.37	13.40	13.28	-1.98%	5,080
May 1, 2025	13.70	13.70	13.61	13.67	13.55	-0.04%	5,900
Apr 30, 2025	13.88	14.01	13.68	13.68	13.55	0.48%	9,089
Apr 29, 2025	14.23	14.23	13.61	13.61	13.49	-1.11%	8,714
Apr 28, 2025	14.01	14.01	13.73	13.76	13.64	-0.79%	9,337
Apr 25, 2025	13.90	13.94	13.87	13.87	13.75	0.33%	3,562
Apr 24, 2025	13.99	14.04	13.82	13.83	13.71	-0.40%	2,161
Apr 23, 2025	13.70	13.92	13.47	13.88	13.76	-0.12%	20,583
Apr 22, 2025	14.03	14.09	13.83	13.90	13.78	-2.17%	8,689
Apr 21, 2025	14.19	14.44	14.16	14.21	14.08	1.08%	17,536
Apr 17, 2025	14.40	14.40	13.90	14.06	13.93	-2.29%	25,559
Apr 16, 2025	14.24	14.52	14.24	14.39	14.26	1.04%	9,307