Embla Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.00	37.40	36.50	36.80	36.80	-1.08%	34,326
Dec 4, 2025	36.20	37.50	36.20	37.20	37.20	2.76%	41,943
Dec 3, 2025	36.20	36.90	36.20	36.20	36.20	-	39,425
Dec 2, 2025	36.80	36.80	36.20	36.20	36.20	-1.09%	70,577
Dec 1, 2025	37.90	37.90	36.50	36.60	36.60	-3.43%	595,661
Nov 28, 2025	35.00	37.90	34.40	37.90	37.90	7.98%	216,842
Nov 27, 2025	34.90	35.30	34.80	35.10	35.10	0.57%	33,860
Nov 26, 2025	34.00	35.00	34.00	34.90	34.90	0.58%	37,063
Nov 25, 2025	33.10	34.70	33.10	34.70	34.70	2.66%	45,053
Nov 24, 2025	33.40	34.20	33.30	33.80	33.80	-	39,685
Nov 21, 2025	33.40	33.90	32.90	33.80	33.80	1.20%	52,076
Nov 20, 2025	33.00	33.50	32.90	33.40	33.40	1.52%	119,572
Nov 19, 2025	32.80	33.00	32.20	32.90	32.90	-	16,351
Nov 18, 2025	34.10	34.10	32.80	32.90	32.90	-3.52%	25,442
Nov 17, 2025	34.40	34.40	34.00	34.10	34.10	-	17,999
Nov 14, 2025	34.90	34.90	33.80	34.10	34.10	-1.45%	16,148
Nov 13, 2025	34.90	34.90	34.10	34.60	34.60	0.29%	18,137
Nov 12, 2025	34.60	34.70	34.30	34.50	34.50	-0.29%	13,387
Nov 11, 2025	34.70	34.90	34.50	34.60	34.60	1.47%	26,891
Nov 10, 2025	34.90	34.90	34.10	34.10	34.10	-1.16%	71,002
Nov 7, 2025	34.50	34.60	34.20	34.50	34.50	0.88%	46,216
Nov 6, 2025	34.00	34.50	34.00	34.20	34.20	-0.29%	39,146
Nov 5, 2025	34.20	34.30	33.60	34.30	34.30	0.29%	32,715
Nov 4, 2025	34.10	34.20	33.10	34.20	34.20	0.29%	32,672
Nov 3, 2025	33.10	34.60	33.10	34.10	34.10	1.79%	50,628
Oct 31, 2025	33.50	33.80	33.10	33.50	33.50	0.30%	401,837
Oct 30, 2025	33.20	33.50	32.60	33.40	33.40	1.21%	59,860
Oct 29, 2025	34.10	34.10	32.90	33.00	33.00	-3.51%	40,565
Oct 28, 2025	34.20	34.40	33.90	34.20	34.20	-	53,278
Oct 27, 2025	33.90	34.50	33.80	34.20	34.20	1.18%	43,702
Oct 24, 2025	33.20	33.80	33.10	33.80	33.80	2.11%	98,307
Oct 23, 2025	33.50	33.60	32.90	33.10	33.10	-0.90%	65,942
Oct 22, 2025	33.60	33.60	33.00	33.40	33.40	1.52%	58,041
Oct 21, 2025	32.30	33.30	31.90	32.90	32.90	4.44%	185,866
Oct 20, 2025	30.60	31.60	30.60	31.50	31.50	2.27%	18,530
Oct 17, 2025	31.20	31.50	30.80	30.80	30.80	-1.28%	24,161
Oct 16, 2025	30.60	31.50	30.60	31.20	31.20	1.30%	21,788
Oct 15, 2025	30.80	31.70	30.60	30.80	30.80	-0.65%	50,194
Oct 14, 2025	31.70	31.70	30.90	31.00	31.00	-2.21%	37,861
Oct 13, 2025	32.30	32.30	31.70	31.70	31.70	-0.63%	19,394
Oct 10, 2025	31.90	32.30	31.50	31.90	31.90	-	22,979
Oct 9, 2025	31.00	31.90	31.00	31.90	31.90	3.57%	34,429
Oct 8, 2025	31.20	31.70	30.80	30.80	30.80	-1.60%	109,683
Oct 7, 2025	31.60	32.00	31.30	31.30	31.30	-0.63%	23,170
Oct 6, 2025	32.20	32.40	31.20	31.50	31.50	-1.25%	51,360
Oct 3, 2025	31.50	32.40	31.50	31.90	31.90	0.63%	45,107
Oct 2, 2025	32.20	32.40	31.50	31.70	31.70	-0.31%	73,271
Oct 1, 2025	31.10	32.10	31.10	31.80	31.80	2.25%	38,510
Sep 30, 2025	31.80	32.10	31.00	31.10	31.10	-1.27%	62,052
Sep 29, 2025	33.00	33.00	30.40	31.50	31.50	-3.96%	50,600