Price Alert

(EMTL)

CBOE: EMTL · Real-Time Price · USD

43.90

0.10 (0.24%)

At close: Sep 11, 2025, 2:13 PM

EMTL Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 10, 2025	43.74	43.85	43.74	43.80	43.80	0.25%	4,387
Sep 9, 2025	43.69	43.71	43.68	43.69	43.69	-0.02%	3,800
Sep 8, 2025	43.70	43.73	43.68	43.70	43.70	0.14%	5,432
Sep 5, 2025	43.71	43.71	43.64	43.64	43.64	0.16%	4,907
Sep 4, 2025	43.54	43.57	43.54	43.57	43.57	0.18%	2,137
Sep 3, 2025	43.46	43.50	43.46	43.49	43.49	0.14%	3,431
Sep 2, 2025	43.41	43.43	43.37	43.43	43.43	-0.50%	11,000
Aug 29, 2025	43.62	43.66	43.62	43.65	43.46	0.09%	3,514
Aug 28, 2025	43.55	43.62	43.54	43.61	43.42	0.28%	4,503
Aug 27, 2025	43.48	43.50	43.46	43.49	43.31	-0.07%	4,131
Aug 26, 2025	43.50	43.52	43.49	43.52	43.33	0.00%	2,622
Aug 25, 2025	43.53	43.57	43.50	43.52	43.34	-0.11%	6,003
Aug 22, 2025	43.41	43.59	43.41	43.57	43.39	0.30%	3,000
Aug 21, 2025	43.49	43.49	43.42	43.44	43.25	-0.07%	5,608
Aug 20, 2025	43.48	43.48	43.39	43.47	43.28	-0.09%	7,542
Aug 19, 2025	43.50	43.54	43.50	43.51	43.32	0.07%	2,300
Aug 18, 2025	43.49	43.49	43.47	43.48	43.29	0.09%	5,100
Aug 15, 2025	43.46	43.48	43.42	43.44	43.26	-0.07%	13,000
Aug 14, 2025	43.44	43.49	43.41	43.47	43.28	0.05%	9,500
Aug 13, 2025	43.43	43.45	43.42	43.45	43.26	0.18%	4,000