Skip to main content
Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
14.00
+0.39 (2.87%)
Nov 21, 2024, 4:00 PM EST - Market closed

Embecta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202413.3913.8013.2313.6113.610.96%359,263
Nov 19, 202414.1514.1913.0513.4813.48-6.52%675,611
Nov 18, 202414.5614.6814.2414.4214.42-1.37%361,523
Nov 15, 202415.2615.3114.6214.6214.62-2.86%318,172
Nov 14, 202415.6015.6414.8315.0515.05-2.27%200,813
Nov 13, 202415.3615.8015.0715.4015.40-1.09%287,835
Nov 12, 202415.6715.8415.3015.5715.57-1.27%219,380
Nov 11, 202415.6316.1915.3415.7715.771.48%295,340
Nov 8, 202415.5215.7915.1215.5415.541.64%401,255
Nov 7, 202416.2316.2314.8115.2915.29-6.37%363,154
Nov 6, 202415.5116.3715.5016.3316.339.08%657,885
Nov 5, 202414.4915.0014.4914.9714.972.96%195,672
Nov 4, 202414.1914.7014.0214.5414.542.04%179,331
Nov 1, 202414.2514.4013.9814.2514.251.21%134,087
Oct 31, 202414.3114.3213.9514.0814.08-1.74%153,888
Oct 30, 202414.4014.6014.2514.3314.33-0.97%157,785
Oct 29, 202414.0714.6514.0714.4714.472.41%211,540
Oct 28, 202414.0214.2013.9214.1314.131.65%168,540
Oct 25, 202414.1014.2013.8213.9013.90-1.07%114,742
Oct 24, 202414.0514.1813.8814.0514.050.21%211,607
Oct 23, 202414.0514.2313.5814.0214.02-1.06%231,377
Oct 22, 202413.9714.2713.8614.1714.171.00%168,816
Oct 21, 202413.5914.2613.5914.0314.032.86%268,576
Oct 18, 202413.6313.8213.4213.6413.640.66%265,674
Oct 17, 202413.6013.7013.4913.5513.55-1.09%191,658
Oct 16, 202413.6913.7713.4113.7013.701.18%223,133
Oct 15, 202413.0813.7012.9913.5413.543.44%352,318
Oct 14, 202412.8113.3012.7113.0913.092.11%224,341
Oct 11, 202412.4812.8912.4812.8212.822.81%673,509
Oct 10, 202412.9212.9612.4212.4712.47-4.44%499,103
Oct 9, 202413.6013.7212.8613.0513.05-4.47%376,288
Oct 8, 202413.2313.7013.1413.6613.663.25%499,980
Oct 7, 202413.4413.5413.0613.2313.23-2.07%233,120
Oct 4, 202413.4413.8113.4013.5113.511.66%267,667
Oct 3, 202413.7613.8113.1513.2913.29-4.66%236,928
Oct 2, 202413.9614.1813.8413.9413.94-1.20%233,007
Oct 1, 202414.0014.3813.8914.1114.110.07%323,453
Sep 30, 202414.0914.3813.9214.1014.10-0.42%453,765
Sep 27, 202414.6614.6913.9014.1614.16-2.55%322,879
Sep 26, 202414.6615.0514.4914.5314.530.07%447,504
Sep 25, 202415.0915.1614.1414.5214.52-3.65%500,454
Sep 24, 202415.2815.6315.0415.0715.07-1.05%234,941
Sep 23, 202415.5815.6515.0315.2315.23-2.43%243,790
Sep 20, 202415.6516.1115.4615.6115.61-0.64%1,829,861
Sep 19, 202415.9315.9615.4815.7115.711.29%455,882
Sep 18, 202416.4416.6115.5015.5115.51-6.00%339,897
Sep 17, 202416.4916.7916.1816.5016.500.18%360,380
Sep 16, 202416.1116.5915.9916.4716.472.81%384,326
Sep 13, 202415.9716.6515.7616.0216.021.78%324,125
Sep 12, 202415.6116.0115.4715.7415.741.09%214,789
Sep 11, 202415.2515.6415.1015.5715.571.10%250,129
Sep 10, 202415.3015.5715.1815.4015.400.52%383,728
Sep 9, 202415.0815.3314.4315.3215.320.07%439,833
Sep 6, 202415.0215.7215.0215.3115.311.19%395,791
Sep 5, 202416.5616.6715.0715.1315.13-7.97%790,286
Sep 4, 202416.2816.6816.1816.4416.44-0.12%864,560
Sep 3, 202416.3317.0516.2516.4616.460.73%641,031
Aug 30, 202416.5716.7916.1616.3416.34-0.49%352,501
Aug 29, 202415.4716.5115.3416.4216.426.55%425,990
Aug 28, 202414.5615.5414.4115.4115.415.48%331,068
Aug 27, 202413.9114.6113.6814.6114.612.96%281,175
Aug 26, 202414.0714.4313.9214.1914.051.36%308,639
Aug 23, 202413.3014.0713.0714.0013.866.14%306,881
Aug 22, 202413.4013.4512.8813.1913.06-1.79%285,263
Aug 21, 202413.7513.7513.3513.4313.29-1.03%270,769
Aug 20, 202413.8813.9613.4613.5713.43-3.00%269,613
Aug 19, 202414.1914.3013.9213.9913.85-1.48%321,940
Aug 16, 202414.5214.6014.1814.2014.06-2.61%208,314
Aug 15, 202415.0215.2314.4714.5814.43-1.15%274,687
Aug 14, 202414.7514.8814.4914.7514.60-0.47%231,860
Aug 13, 202414.6914.8514.0614.8214.670.47%285,222
Aug 12, 202415.3515.4414.7114.7514.60-4.16%440,358
Aug 9, 202416.4917.3315.1015.3915.237.32%607,643
Aug 8, 202413.8614.5913.7514.3414.193.54%499,811
Aug 7, 202414.4914.7013.8313.8513.71-3.62%419,261
Aug 6, 202414.1814.6413.9414.3714.221.63%274,782
Aug 5, 202414.3714.5714.0714.1414.00-5.80%325,501
Aug 2, 202414.9715.3314.8715.0114.86-2.53%360,914
Aug 1, 202415.6415.7514.8115.4015.24-1.72%388,519
Jul 31, 202415.9116.2015.4915.6715.51-0.51%358,154
Jul 30, 202415.5916.1815.5215.7515.590.45%346,916
Jul 29, 202415.5815.8315.4915.6815.520.71%328,106
Jul 26, 202416.0716.0915.4215.5715.41-1.89%428,768
Jul 25, 202416.2916.4515.8715.8715.71-2.94%462,940
Jul 24, 202416.1016.4415.5416.3516.180.80%549,835
Jul 23, 202415.0216.5314.8316.2216.066.85%1,115,697
Jul 22, 202414.5515.6014.4415.1815.0315.26%804,664
Jul 19, 202413.3813.4813.1213.1713.04-1.35%295,764
Jul 18, 202413.4214.0213.2313.3513.21-1.84%297,975
Jul 17, 202413.1413.6813.0513.6013.463.03%347,814
Jul 16, 202412.9513.3412.9013.2013.072.80%349,489
Jul 15, 202412.9013.1012.6412.8412.71-2.51%348,636
Jul 12, 202412.8413.3612.6313.1713.043.13%363,007
Jul 11, 202412.5514.0412.5512.7712.646.42%634,418
Jul 10, 202411.8412.0111.5012.0011.882.21%237,163
Jul 9, 202411.6711.9211.5611.7411.62-346,533
Jul 8, 202411.5711.9311.5711.7411.622.44%311,717
Jul 5, 202411.7712.0311.4611.4611.34-5.05%340,660
Jul 3, 202411.8912.1411.8012.0711.951.68%218,998
Jul 2, 202412.1612.2211.8511.8711.75-2.30%479,482