Embecta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	12.25	12.46	12.12	12.30	12.30	0.41%	761,961
Dec 1, 2025	12.57	12.81	12.13	12.25	12.25	-3.96%	1,022,817
Nov 28, 2025	12.31	12.89	12.31	12.76	12.76	1.47%	523,790
Nov 26, 2025	13.36	13.46	12.10	12.57	12.57	-7.44%	1,558,474
Nov 25, 2025	13.66	14.78	13.09	13.58	13.58	-7.24%	1,136,199
Nov 24, 2025	14.55	14.71	14.28	14.64	14.64	0.48%	851,852
Nov 21, 2025	13.74	14.81	13.74	14.57	14.57	6.12%	645,017
Nov 20, 2025	14.31	14.47	13.61	13.73	13.73	-2.90%	332,343
Nov 19, 2025	14.21	14.69	13.83	14.14	14.14	-0.49%	421,885
Nov 18, 2025	14.14	14.57	13.97	14.21	14.21	-0.70%	386,887
Nov 17, 2025	14.42	14.64	14.25	14.31	14.31	-1.65%	338,374
Nov 14, 2025	14.30	14.59	14.07	14.55	14.55	0.97%	299,477
Nov 13, 2025	14.37	14.81	14.18	14.41	14.41	-0.62%	303,461
Nov 12, 2025	14.22	14.91	14.22	14.50	14.50	1.97%	491,327
Nov 11, 2025	13.67	14.40	13.67	14.22	14.22	4.02%	237,066
Nov 10, 2025	13.84	13.99	13.56	13.67	13.67	-0.87%	253,737
Nov 7, 2025	13.52	13.93	13.52	13.79	13.79	2.45%	366,249
Nov 6, 2025	13.80	13.83	13.30	13.46	13.46	-2.89%	315,777
Nov 5, 2025	13.59	13.92	13.34	13.86	13.86	2.51%	313,864
Nov 4, 2025	13.35	13.77	13.35	13.52	13.52	0.75%	401,431
Nov 3, 2025	13.26	13.51	13.03	13.42	13.42	0.60%	580,246
Oct 31, 2025	13.52	13.59	13.26	13.34	13.34	-2.34%	486,096
Oct 30, 2025	13.84	13.84	13.26	13.66	13.66	0.52%	377,477
Oct 29, 2025	14.03	14.26	13.51	13.59	13.59	-3.07%	254,503
Oct 28, 2025	14.03	14.28	13.75	14.02	14.02	-0.36%	425,459
Oct 27, 2025	14.33	14.43	13.99	14.07	14.07	-1.81%	244,780
Oct 24, 2025	14.23	14.37	13.93	14.33	14.33	1.34%	197,943
Oct 23, 2025	14.25	14.38	13.96	14.14	14.14	-0.77%	221,688
Oct 22, 2025	14.55	14.55	14.13	14.25	14.25	-0.35%	261,040
Oct 21, 2025	14.09	14.42	13.91	14.30	14.30	1.42%	285,647
Oct 20, 2025	13.52	14.13	13.44	14.10	14.10	3.98%	280,804
Oct 17, 2025	13.59	13.77	13.48	13.56	13.56	-0.95%	325,201
Oct 16, 2025	13.96	14.14	13.62	13.69	13.69	-1.37%	301,262
Oct 15, 2025	13.63	14.09	13.54	13.88	13.88	2.59%	277,932
Oct 14, 2025	13.15	13.61	13.13	13.53	13.53	1.35%	312,966
Oct 13, 2025	13.51	13.71	13.34	13.35	13.35	-0.22%	302,804
Oct 10, 2025	13.60	13.66	13.10	13.38	13.38	-1.55%	352,026
Oct 9, 2025	14.03	14.03	13.58	13.59	13.59	-1.66%	240,541
Oct 8, 2025	13.90	13.93	13.67	13.82	13.82	0.29%	345,872
Oct 7, 2025	14.22	14.35	13.76	13.78	13.78	-2.89%	307,467
Oct 6, 2025	14.50	14.70	14.15	14.19	14.19	-0.91%	580,528
Oct 3, 2025	14.31	14.78	14.23	14.32	14.32	0.42%	374,978
Oct 2, 2025	14.68	14.78	14.17	14.26	14.26	-3.06%	321,823
Oct 1, 2025	14.05	14.82	13.77	14.71	14.71	4.25%	401,414
Sep 30, 2025	14.18	14.18	13.84	14.11	14.11	0.79%	320,265
Sep 29, 2025	13.95	14.02	13.78	14.00	14.00	0.72%	521,468
Sep 26, 2025	13.80	14.00	13.66	13.90	13.90	1.53%	364,174
Sep 25, 2025	14.45	14.45	13.52	13.69	13.69	-6.23%	626,832
Sep 24, 2025	14.53	14.83	14.48	14.60	14.60	0.21%	434,752
Sep 23, 2025	14.67	14.83	14.51	14.57	14.57	-0.14%	476,811