Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
11.77
+0.53 (4.72%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Embecta Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 11.35 | 11.85 | 11.25 | 11.75 | 11.75 | 4.54% | 402,276 |
Apr 23, 2025 | 11.53 | 11.78 | 11.22 | 11.24 | 11.24 | 0.18% | 391,453 |
Apr 22, 2025 | 11.10 | 11.29 | 10.95 | 11.22 | 11.22 | 2.84% | 407,546 |
Apr 21, 2025 | 11.20 | 11.23 | 10.83 | 10.91 | 10.91 | -3.79% | 406,400 |
Apr 17, 2025 | 11.26 | 11.39 | 11.02 | 11.34 | 11.34 | - | 444,431 |
Apr 16, 2025 | 11.80 | 11.94 | 11.23 | 11.34 | 11.34 | -4.79% | 426,449 |
Apr 15, 2025 | 11.83 | 12.08 | 11.65 | 11.91 | 11.91 | 0.08% | 513,062 |
Apr 14, 2025 | 12.58 | 12.58 | 11.73 | 11.90 | 11.90 | -3.25% | 831,151 |
Apr 11, 2025 | 12.03 | 12.33 | 11.58 | 12.30 | 12.30 | 2.41% | 559,872 |
Apr 10, 2025 | 12.26 | 12.28 | 11.78 | 12.01 | 12.01 | -5.06% | 439,174 |
Apr 9, 2025 | 11.34 | 12.66 | 11.34 | 12.65 | 12.65 | 10.00% | 665,252 |
Apr 8, 2025 | 12.31 | 12.31 | 11.19 | 11.50 | 11.50 | -4.88% | 1,105,306 |
Apr 7, 2025 | 11.34 | 12.63 | 11.34 | 12.09 | 12.09 | 0.75% | 931,033 |
Apr 4, 2025 | 11.98 | 12.24 | 11.33 | 12.00 | 12.00 | -2.99% | 1,414,452 |
Apr 3, 2025 | 12.34 | 12.60 | 12.17 | 12.37 | 12.37 | -1.20% | 639,707 |
Apr 2, 2025 | 12.42 | 12.78 | 12.32 | 12.52 | 12.52 | -0.87% | 466,601 |
Apr 1, 2025 | 12.75 | 13.19 | 12.57 | 12.63 | 12.63 | -0.94% | 436,784 |
Mar 31, 2025 | 12.11 | 12.88 | 11.90 | 12.75 | 12.75 | 3.83% | 571,401 |
Mar 28, 2025 | 12.38 | 12.38 | 12.07 | 12.28 | 12.28 | -1.21% | 425,070 |
Mar 27, 2025 | 12.52 | 12.72 | 12.31 | 12.43 | 12.43 | -0.72% | 334,994 |
Mar 26, 2025 | 12.64 | 12.64 | 12.35 | 12.52 | 12.52 | -1.03% | 345,297 |
Mar 25, 2025 | 12.89 | 12.99 | 12.64 | 12.65 | 12.65 | -1.63% | 683,968 |
Mar 24, 2025 | 13.02 | 13.04 | 12.55 | 12.86 | 12.86 | 0.31% | 575,526 |
Mar 21, 2025 | 12.99 | 13.12 | 12.69 | 12.82 | 12.82 | -3.10% | 1,305,958 |
Mar 20, 2025 | 13.49 | 13.59 | 13.20 | 13.23 | 13.23 | -2.93% | 522,036 |
Mar 19, 2025 | 13.46 | 13.69 | 13.32 | 13.63 | 13.63 | 1.11% | 602,244 |
Mar 18, 2025 | 13.49 | 13.55 | 13.08 | 13.48 | 13.48 | -1.10% | 460,314 |
Mar 17, 2025 | 13.39 | 13.76 | 13.07 | 13.63 | 13.63 | 3.65% | 617,298 |
Mar 14, 2025 | 13.04 | 13.30 | 12.76 | 13.15 | 13.15 | 1.15% | 675,667 |
Mar 13, 2025 | 13.55 | 13.63 | 12.64 | 13.00 | 13.00 | -3.77% | 672,135 |
Mar 12, 2025 | 14.35 | 14.35 | 13.30 | 13.51 | 13.51 | -5.66% | 1,026,609 |
Mar 11, 2025 | 14.00 | 14.46 | 13.35 | 14.32 | 14.32 | 2.58% | 1,028,677 |
Mar 10, 2025 | 12.66 | 13.97 | 12.66 | 13.96 | 13.96 | 9.49% | 910,209 |
Mar 7, 2025 | 12.87 | 13.14 | 12.51 | 12.75 | 12.75 | -1.01% | 649,121 |
Mar 6, 2025 | 12.87 | 13.15 | 12.72 | 12.88 | 12.88 | -0.92% | 415,492 |
Mar 5, 2025 | 12.57 | 13.15 | 12.42 | 13.00 | 13.00 | 3.17% | 464,453 |
Mar 4, 2025 | 12.72 | 13.00 | 12.15 | 12.60 | 12.60 | -2.10% | 681,912 |
Mar 3, 2025 | 13.38 | 13.68 | 12.83 | 12.87 | 12.87 | -4.67% | 1,162,112 |
Feb 28, 2025 | 13.42 | 13.56 | 13.04 | 13.50 | 13.50 | 0.67% | 654,171 |
Feb 27, 2025 | 13.74 | 13.95 | 13.26 | 13.41 | 13.26 | -3.66% | 553,098 |
Feb 26, 2025 | 13.69 | 14.35 | 13.56 | 13.92 | 13.77 | 4.50% | 659,413 |
Feb 25, 2025 | 13.66 | 13.81 | 13.21 | 13.32 | 13.17 | -2.99% | 660,642 |
Feb 24, 2025 | 14.18 | 14.41 | 13.68 | 13.73 | 13.58 | -2.62% | 677,838 |
Feb 21, 2025 | 14.47 | 14.47 | 13.80 | 14.10 | 13.95 | -2.15% | 955,934 |
Feb 20, 2025 | 15.46 | 15.72 | 14.38 | 14.41 | 14.25 | -6.79% | 514,808 |
Feb 19, 2025 | 15.29 | 15.61 | 15.05 | 15.46 | 15.29 | 1.05% | 439,242 |
Feb 18, 2025 | 14.80 | 15.40 | 14.72 | 15.30 | 15.13 | 3.03% | 460,043 |
Feb 14, 2025 | 16.15 | 16.27 | 14.55 | 14.85 | 14.69 | -8.05% | 555,070 |
Feb 13, 2025 | 16.65 | 16.76 | 16.08 | 16.15 | 15.97 | -2.83% | 374,375 |
Feb 12, 2025 | 17.20 | 17.29 | 16.56 | 16.62 | 16.44 | -5.03% | 377,418 |