(EMTL)
CBOE: EMTL
· Real-Time Price · USD
43.62
0.02 (0.03%)
At close: Aug 28, 2025, 3:04 PM
EMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 43.55 | 43.62 | 43.54 | 43.61 | 43.59 | 0.28% | 4,503 |
| Aug 27, 2025 | 43.48 | 43.50 | 43.46 | 43.49 | 43.49 | -0.07% | 4,131 |
| Aug 26, 2025 | 43.50 | 43.52 | 43.49 | 43.52 | 43.52 | 0.00% | 2,622 |
| Aug 25, 2025 | 43.53 | 43.57 | 43.50 | 43.52 | 43.52 | -0.11% | 6,003 |
| Aug 22, 2025 | 43.41 | 43.59 | 43.41 | 43.57 | 43.57 | 0.30% | 3,000 |
| Aug 21, 2025 | 43.49 | 43.49 | 43.42 | 43.44 | 43.44 | -0.07% | 5,608 |
| Aug 20, 2025 | 43.48 | 43.48 | 43.39 | 43.47 | 43.47 | -0.09% | 7,542 |
| Aug 19, 2025 | 43.50 | 43.54 | 43.50 | 43.51 | 43.51 | 0.07% | 2,300 |
| Aug 18, 2025 | 43.49 | 43.49 | 43.47 | 43.48 | 43.48 | 0.09% | 5,100 |
| Aug 15, 2025 | 43.46 | 43.48 | 43.42 | 43.44 | 43.44 | -0.07% | 13,000 |
| Aug 14, 2025 | 43.44 | 43.49 | 43.41 | 43.47 | 43.47 | 0.05% | 9,500 |
| Aug 13, 2025 | 43.43 | 43.45 | 43.42 | 43.45 | 43.45 | 0.18% | 4,000 |
| 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% | 3,800 |
| Aug 7, 2025 | 43.23 | 43.24 | 43.22 | 43.24 | 43.24 | 0.07% | 6,641 |
| Aug 6, 2025 | 43.18 | 43.22 | 43.18 | 43.21 | 43.21 | 0.05% | 4,000 |
| Aug 5, 2025 | 43.18 | 43.22 | 43.18 | 43.19 | 43.19 | 0.05% | 8,300 |
| Aug 4, 2025 | 43.18 | 43.18 | 43.15 | 43.17 | 43.17 | 0.12% | 4,800 |
| Aug 1, 2025 | 43.11 | 43.12 | 43.08 | 43.12 | 43.12 | -0.21% | 1,448 |