(EMTL)
CBOE: EMTL
· Real-Time Price · USD
43.43
-0.04 (-0.08%)
At close: Aug 15, 2025, 2:59 PM
EMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 43.46 | 43.48 | 43.42 | 43.44 | 43.44 | -0.07% | 12,952 |
| 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 |
| Jul 31, 2025 | 43.24 | 43.25 | 43.21 | 43.21 | 43.02 | 0.02% | 8,500 |
| Jul 30, 2025 | 43.22 | 43.24 | 43.18 | 43.20 | 43.01 | -0.12% | 12,713 |
| Jul 29, 2025 | 43.22 | 43.25 | 43.17 | 43.25 | 43.06 | 0.12% | 4,900 |
| 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 | 0.12% | 8,138 |
| Jul 24, 2025 | 43.15 | 43.19 | 43.15 | 43.17 | 42.99 | -0.05% | 4,100 |
| Jul 23, 2025 | 43.16 | 43.21 | 43.15 | 43.19 | 43.01 | 0.02% | 7,612 |
| Jul 22, 2025 | 43.17 | 43.20 | 43.17 | 43.18 | 42.99 | 0.16% | 6,200 |
| Jul 21, 2025 | 43.15 | 43.17 | 43.11 | 43.11 | 42.92 | 0.02% | 8,500 |