Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
14.53
+0.01 (0.07%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 14.66 | 15.05 | 14.49 | 14.53 | 14.53 | 0.07% | 447,504 |
| Sep 25, 2024 | 15.09 | 15.16 | 14.14 | 14.52 | 14.52 | -3.65% | 500,454 |
| Sep 24, 2024 | 15.28 | 15.63 | 15.04 | 15.07 | 15.07 | -1.05% | 234,941 |
| Sep 23, 2024 | 15.58 | 15.65 | 15.03 | 15.23 | 15.23 | -2.43% | 243,790 |
| Sep 20, 2024 | 15.65 | 16.11 | 15.46 | 15.61 | 15.61 | -0.64% | 1,829,861 |
| Sep 19, 2024 | 15.93 | 15.96 | 15.48 | 15.71 | 15.71 | 1.29% | 455,882 |
| Sep 18, 2024 | 16.44 | 16.61 | 15.50 | 15.51 | 15.51 | -6.00% | 339,897 |
| Sep 17, 2024 | 16.49 | 16.79 | 16.18 | 16.50 | 16.50 | 0.18% | 360,380 |
| Sep 16, 2024 | 16.11 | 16.59 | 15.99 | 16.47 | 16.47 | 2.81% | 384,326 |
| Sep 13, 2024 | 15.97 | 16.65 | 15.76 | 16.02 | 16.02 | 1.78% | 324,125 |
| Sep 12, 2024 | 15.61 | 16.01 | 15.47 | 15.74 | 15.74 | 1.09% | 214,789 |
| Sep 11, 2024 | 15.25 | 15.64 | 15.10 | 15.57 | 15.57 | 1.10% | 250,129 |
| Sep 10, 2024 | 15.30 | 15.57 | 15.18 | 15.40 | 15.40 | 0.52% | 383,728 |
| Sep 9, 2024 | 15.08 | 15.33 | 14.43 | 15.32 | 15.32 | 0.07% | 439,833 |
| Sep 6, 2024 | 15.02 | 15.72 | 15.02 | 15.31 | 15.31 | 1.19% | 395,791 |
| Sep 5, 2024 | 16.56 | 16.67 | 15.07 | 15.13 | 15.13 | -7.97% | 790,286 |
| Sep 4, 2024 | 16.28 | 16.68 | 16.18 | 16.44 | 16.44 | -0.12% | 864,560 |
| Sep 3, 2024 | 16.33 | 17.05 | 16.25 | 16.46 | 16.46 | 0.73% | 641,031 |
| Aug 30, 2024 | 16.57 | 16.79 | 16.16 | 16.34 | 16.34 | -0.49% | 352,501 |
| Aug 29, 2024 | 15.47 | 16.51 | 15.34 | 16.42 | 16.42 | 6.55% | 425,990 |
| Aug 28, 2024 | 14.56 | 15.54 | 14.41 | 15.41 | 15.41 | 5.48% | 331,068 |
| Aug 27, 2024 | 13.91 | 14.61 | 13.68 | 14.61 | 14.61 | 2.96% | 281,175 |
| Aug 26, 2024 | 14.07 | 14.43 | 13.92 | 14.19 | 14.05 | 1.36% | 308,639 |
| Aug 23, 2024 | 13.30 | 14.07 | 13.07 | 14.00 | 13.86 | 6.14% | 306,881 |
| Aug 22, 2024 | 13.40 | 13.45 | 12.88 | 13.19 | 13.06 | -1.79% | 285,263 |
| Aug 21, 2024 | 13.75 | 13.75 | 13.35 | 13.43 | 13.29 | -1.03% | 270,769 |
| Aug 20, 2024 | 13.88 | 13.96 | 13.46 | 13.57 | 13.43 | -3.00% | 269,613 |
| Aug 19, 2024 | 14.19 | 14.30 | 13.92 | 13.99 | 13.85 | -1.48% | 321,940 |
| Aug 16, 2024 | 14.52 | 14.60 | 14.18 | 14.20 | 14.06 | -2.61% | 208,314 |
| Aug 15, 2024 | 15.02 | 15.23 | 14.47 | 14.58 | 14.43 | -1.15% | 274,687 |
| Aug 14, 2024 | 14.75 | 14.88 | 14.49 | 14.75 | 14.60 | -0.47% | 231,860 |
| Aug 13, 2024 | 14.69 | 14.85 | 14.06 | 14.82 | 14.67 | 0.47% | 285,222 |
| Aug 12, 2024 | 15.35 | 15.44 | 14.71 | 14.75 | 14.60 | -4.16% | 440,358 |
| Aug 9, 2024 | 16.49 | 17.33 | 15.10 | 15.39 | 15.23 | 7.32% | 607,643 |
| Aug 8, 2024 | 13.86 | 14.59 | 13.75 | 14.34 | 14.19 | 3.54% | 499,811 |
| Aug 7, 2024 | 14.49 | 14.70 | 13.83 | 13.85 | 13.71 | -3.62% | 419,261 |
| Aug 6, 2024 | 14.18 | 14.64 | 13.94 | 14.37 | 14.22 | 1.63% | 274,782 |
| Aug 5, 2024 | 14.37 | 14.57 | 14.07 | 14.14 | 14.00 | -5.80% | 325,501 |
| Aug 2, 2024 | 14.97 | 15.33 | 14.87 | 15.01 | 14.86 | -2.53% | 360,914 |
| Aug 1, 2024 | 15.64 | 15.75 | 14.81 | 15.40 | 15.24 | -1.72% | 388,519 |
| Jul 31, 2024 | 15.91 | 16.20 | 15.49 | 15.67 | 15.51 | -0.51% | 358,154 |
| Jul 30, 2024 | 15.59 | 16.18 | 15.52 | 15.75 | 15.59 | 0.45% | 346,916 |
| Jul 29, 2024 | 15.58 | 15.83 | 15.49 | 15.68 | 15.52 | 0.71% | 328,106 |
| Jul 26, 2024 | 16.07 | 16.09 | 15.42 | 15.57 | 15.41 | -1.89% | 428,768 |
| Jul 25, 2024 | 16.29 | 16.45 | 15.87 | 15.87 | 15.71 | -2.94% | 462,940 |
| Jul 24, 2024 | 16.10 | 16.44 | 15.54 | 16.35 | 16.18 | 0.80% | 549,835 |
| Jul 23, 2024 | 15.02 | 16.53 | 14.83 | 16.22 | 16.06 | 6.85% | 1,115,697 |
| Jul 22, 2024 | 14.55 | 15.60 | 14.44 | 15.18 | 15.03 | 15.26% | 804,664 |
| Jul 19, 2024 | 13.38 | 13.48 | 13.12 | 13.17 | 13.04 | -1.35% | 295,764 |
| Jul 18, 2024 | 13.42 | 14.02 | 13.23 | 13.35 | 13.21 | -1.84% | 297,975 |
| Jul 17, 2024 | 13.14 | 13.68 | 13.05 | 13.60 | 13.46 | 3.03% | 347,814 |
| Jul 16, 2024 | 12.95 | 13.34 | 12.90 | 13.20 | 13.07 | 2.80% | 349,489 |
| Jul 15, 2024 | 12.90 | 13.10 | 12.64 | 12.84 | 12.71 | -2.51% | 348,636 |
| Jul 12, 2024 | 12.84 | 13.36 | 12.63 | 13.17 | 13.04 | 3.13% | 363,007 |
| Jul 11, 2024 | 12.55 | 14.04 | 12.55 | 12.77 | 12.64 | 6.42% | 634,418 |
| Jul 10, 2024 | 11.84 | 12.01 | 11.50 | 12.00 | 11.88 | 2.21% | 237,163 |
| Jul 9, 2024 | 11.67 | 11.92 | 11.56 | 11.74 | 11.62 | - | 346,533 |
| Jul 8, 2024 | 11.57 | 11.93 | 11.57 | 11.74 | 11.62 | 2.44% | 311,717 |
| Jul 5, 2024 | 11.77 | 12.03 | 11.46 | 11.46 | 11.34 | -5.05% | 340,660 |
| Jul 3, 2024 | 11.89 | 12.14 | 11.80 | 12.07 | 11.95 | 1.68% | 218,998 |
| Jul 2, 2024 | 12.16 | 12.22 | 11.85 | 11.87 | 11.75 | -2.30% | 479,482 |
| Jul 1, 2024 | 12.53 | 12.68 | 12.09 | 12.15 | 12.03 | -2.80% | 286,590 |
| Jun 28, 2024 | 12.48 | 12.79 | 12.23 | 12.50 | 12.37 | 0.32% | 1,035,309 |
| Jun 27, 2024 | 12.26 | 12.47 | 12.13 | 12.46 | 12.33 | 1.55% | 234,694 |
| Jun 26, 2024 | 12.14 | 12.28 | 12.00 | 12.27 | 12.15 | 0.49% | 374,520 |
| Jun 25, 2024 | 12.50 | 12.61 | 12.17 | 12.21 | 12.09 | -2.48% | 292,719 |
| Jun 24, 2024 | 12.50 | 12.81 | 12.45 | 12.52 | 12.39 | 0.08% | 483,197 |
| Jun 21, 2024 | 12.48 | 12.75 | 12.44 | 12.51 | 12.38 | 0.40% | 1,550,563 |
| Jun 20, 2024 | 12.37 | 12.61 | 12.31 | 12.46 | 12.33 | - | 212,815 |
| Jun 18, 2024 | 12.49 | 12.68 | 12.40 | 12.46 | 12.33 | -0.88% | 257,118 |
| Jun 17, 2024 | 12.62 | 12.89 | 12.41 | 12.57 | 12.44 | -1.80% | 290,769 |
| Jun 14, 2024 | 13.03 | 13.13 | 12.78 | 12.80 | 12.67 | -1.99% | 320,847 |
| Jun 13, 2024 | 12.75 | 13.10 | 12.48 | 13.06 | 12.93 | 2.11% | 225,820 |
| Jun 12, 2024 | 12.78 | 13.08 | 12.66 | 12.79 | 12.66 | 2.98% | 323,390 |
| Jun 11, 2024 | 12.21 | 12.43 | 12.00 | 12.42 | 12.29 | 1.64% | 294,572 |
| Jun 10, 2024 | 12.31 | 12.32 | 11.89 | 12.22 | 12.10 | -1.77% | 321,644 |
| Jun 7, 2024 | 12.62 | 12.73 | 12.23 | 12.44 | 12.31 | -2.89% | 276,193 |
| Jun 6, 2024 | 12.81 | 13.17 | 12.80 | 12.81 | 12.68 | -0.85% | 337,287 |
| Jun 5, 2024 | 12.92 | 13.22 | 12.55 | 12.92 | 12.79 | 0.62% | 191,457 |
| Jun 4, 2024 | 12.74 | 12.95 | 12.65 | 12.84 | 12.71 | 0.16% | 203,131 |
| Jun 3, 2024 | 12.57 | 12.86 | 12.45 | 12.82 | 12.69 | 3.64% | 360,660 |
| May 31, 2024 | 12.43 | 13.04 | 12.27 | 12.37 | 12.24 | -0.48% | 994,576 |
| May 30, 2024 | 12.88 | 12.96 | 12.41 | 12.43 | 12.30 | -2.43% | 233,914 |
| May 29, 2024 | 12.86 | 12.95 | 12.56 | 12.74 | 12.61 | -2.67% | 315,997 |
| May 28, 2024 | 12.98 | 13.45 | 12.93 | 13.09 | 12.96 | -0.30% | 428,427 |
| May 24, 2024 | 12.78 | 13.28 | 12.78 | 13.13 | 13.00 | 1.08% | 311,459 |
| May 23, 2024 | 13.65 | 13.72 | 12.89 | 12.99 | 12.71 | -4.27% | 473,035 |
| May 22, 2024 | 13.64 | 14.00 | 13.54 | 13.57 | 13.28 | -0.88% | 287,243 |
| May 21, 2024 | 13.89 | 14.00 | 13.52 | 13.69 | 13.40 | -1.72% | 397,541 |
| May 20, 2024 | 14.41 | 14.57 | 13.90 | 13.93 | 13.63 | -3.60% | 297,076 |
| May 17, 2024 | 14.28 | 14.63 | 13.96 | 14.45 | 14.14 | 1.76% | 382,899 |
| May 16, 2024 | 13.67 | 14.20 | 13.61 | 14.20 | 13.90 | 3.27% | 283,572 |
| May 15, 2024 | 14.78 | 14.83 | 13.73 | 13.75 | 13.46 | -5.82% | 310,064 |
| May 14, 2024 | 14.40 | 14.64 | 14.27 | 14.60 | 14.29 | 2.96% | 490,930 |
| May 13, 2024 | 14.29 | 14.57 | 14.15 | 14.18 | 13.88 | -0.42% | 482,246 |
| May 10, 2024 | 14.56 | 15.08 | 13.74 | 14.24 | 13.94 | 0.56% | 812,012 |
| May 9, 2024 | 13.28 | 15.28 | 13.11 | 14.16 | 13.86 | 37.88% | 2,585,102 |
| May 8, 2024 | 10.46 | 10.66 | 10.27 | 10.27 | 10.05 | -2.65% | 416,093 |
| May 7, 2024 | 10.40 | 10.67 | 10.40 | 10.55 | 10.33 | 1.54% | 417,564 |
| May 6, 2024 | 10.23 | 10.41 | 10.15 | 10.39 | 10.17 | 2.36% | 314,664 |