Skip to main content
logo
Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
14.50
+0.28 (1.97%)
At close: Nov 12, 2025, 4:00 PM EST
14.40
-0.10 (-0.69%)
After-hours: Nov 12, 2025, 5:23 PM EST

Embecta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202514.2214.9114.2214.80-4.09%188,358
Nov 11, 202513.6714.4013.6714.2214.224.02%237,066
Nov 10, 202513.8413.9913.5613.6713.67-0.87%253,737
Nov 7, 202513.5213.9313.5213.7913.792.45%366,249
Nov 6, 202513.8013.8313.3013.4613.46-2.89%315,777
Nov 5, 202513.5913.9213.3413.8613.862.51%313,864
Nov 4, 202513.3513.7713.3513.5213.520.75%401,431
Nov 3, 202513.2613.5113.0313.4213.420.60%580,246
Oct 31, 202513.5213.5913.2613.3413.34-2.34%486,096
Oct 30, 202513.8413.8413.2613.6613.660.52%377,477
Oct 29, 202514.0314.2613.5113.5913.59-3.07%254,503
Oct 28, 202514.0314.2813.7514.0214.02-0.36%425,459
Oct 27, 202514.3314.4313.9914.0714.07-1.81%244,780
Oct 24, 202514.2314.3713.9314.3314.331.34%197,943
Oct 23, 202514.2514.3813.9614.1414.14-0.77%221,688
Oct 22, 202514.5514.5514.1314.2514.25-0.35%261,040
Oct 21, 202514.0914.4213.9114.3014.301.42%285,647
Oct 20, 202513.5214.1313.4414.1014.103.98%280,804
Oct 17, 202513.5913.7713.4813.5613.56-0.95%325,201
Oct 16, 202513.9614.1413.6213.6913.69-1.37%301,262
Oct 15, 202513.6314.0913.5413.8813.882.59%277,932
Oct 14, 202513.1513.6113.1313.5313.531.35%312,966
Oct 13, 202513.5113.7113.3413.3513.35-0.22%302,804
Oct 10, 202513.6013.6613.1013.3813.38-1.55%352,026
Oct 9, 202514.0314.0313.5813.5913.59-1.66%240,541
Oct 8, 202513.9013.9313.6713.8213.820.29%345,872
Oct 7, 202514.2214.3513.7613.7813.78-2.89%307,467
Oct 6, 202514.5014.7014.1514.1914.19-0.91%580,528
Oct 3, 202514.3114.7814.2314.3214.320.42%374,978
Oct 2, 202514.6814.7814.1714.2614.26-3.06%321,823
Oct 1, 202514.0514.8213.7714.7114.714.25%401,414
Sep 30, 202514.1814.1813.8414.1114.110.79%320,265
Sep 29, 202513.9514.0213.7814.0014.000.72%521,468
Sep 26, 202513.8014.0013.6613.9013.901.53%364,174
Sep 25, 202514.4514.4513.5213.6913.69-6.23%626,832
Sep 24, 202514.5314.8314.4814.6014.600.21%434,752
Sep 23, 202514.6714.8314.5114.5714.57-0.14%476,811
Sep 22, 202514.3614.6314.2614.5914.591.74%559,764
Sep 19, 202515.1715.1714.3214.3414.34-5.47%1,222,665
Sep 18, 202515.0615.2914.8815.1715.170.73%385,673
Sep 17, 202515.1615.5514.9915.0615.06-0.13%427,506
Sep 16, 202515.0515.3114.9215.0815.08-341,788
Sep 15, 202514.9915.4414.9415.0815.080.47%850,622
Sep 12, 202515.2115.3014.9415.0115.01-1.96%332,878
Sep 11, 202514.9915.4414.8815.3115.312.27%365,883
Sep 10, 202515.2315.3614.7714.9714.97-1.71%716,349
Sep 9, 202514.6615.2914.5115.2315.233.96%653,256
Sep 8, 202515.0115.2614.6314.6514.65-2.07%890,348
Sep 5, 202514.4814.9714.4014.9614.963.24%618,566
Sep 4, 202514.3214.5214.1114.4914.491.26%285,386