Embecta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	8.80	8.99	8.78	8.96	-	1.93%	94,812
Mar 13, 2026	8.83	8.95	8.78	8.79	8.79	-0.23%	724,991
Mar 12, 2026	8.85	9.05	8.77	8.81	8.81	-2.11%	876,193
Mar 11, 2026	9.01	9.13	8.78	9.00	9.00	-0.99%	794,566
Mar 10, 2026	9.21	9.30	8.97	9.09	9.09	-1.52%	733,710
Mar 9, 2026	8.98	9.30	8.81	9.23	9.23	1.76%	945,368
Mar 6, 2026	9.31	9.35	9.06	9.07	9.07	-3.92%	997,275
Mar 5, 2026	9.55	9.63	9.31	9.44	9.44	-1.77%	1,299,736
Mar 4, 2026	9.72	9.84	9.61	9.61	9.61	-1.03%	824,719
Mar 3, 2026	9.84	9.94	9.59	9.71	9.71	-2.80%	984,153
Mar 2, 2026	10.02	10.18	9.96	9.99	9.99	-2.63%	580,498
Feb 27, 2026	10.30	10.34	10.11	10.26	10.26	-2.10%	824,285
Feb 26, 2026	10.34	10.62	10.32	10.48	10.33	1.55%	736,106
Feb 25, 2026	10.34	10.52	10.10	10.32	10.17	0.39%	686,950
Feb 24, 2026	10.53	10.77	10.22	10.28	10.13	-2.74%	901,348
Feb 23, 2026	10.68	10.77	10.46	10.57	10.42	-1.49%	632,963
Feb 20, 2026	10.56	10.90	10.49	10.73	10.58	1.90%	1,048,429
Feb 19, 2026	10.47	10.70	10.36	10.53	10.38	0.48%	737,895
Feb 18, 2026	10.25	10.59	10.21	10.48	10.33	2.04%	726,800
Feb 17, 2026	10.20	10.44	10.12	10.27	10.12	0.98%	1,105,868
Feb 13, 2026	10.02	10.37	9.95	10.17	10.02	1.70%	1,093,528
Feb 12, 2026	10.19	10.39	9.93	10.00	9.86	-0.60%	1,447,040
Feb 11, 2026	10.22	10.22	9.95	10.06	9.92	-2.24%	980,592
Feb 10, 2026	10.23	10.50	10.09	10.29	10.14	-0.10%	1,237,352
Feb 9, 2026	10.75	10.77	10.03	10.30	10.15	-5.20%	1,351,105
Feb 6, 2026	10.52	11.07	10.46	10.87	10.71	3.77%	1,351,260
Feb 5, 2026	12.61	13.45	9.91	10.47	10.32	-7.75%	1,649,586
Feb 4, 2026	11.02	11.57	10.91	11.35	11.19	4.03%	865,685
Feb 3, 2026	10.90	11.36	10.79	10.91	10.75	-0.27%	838,661
Feb 2, 2026	10.61	11.18	10.54	10.94	10.78	3.11%	650,835
Jan 30, 2026	10.22	10.65	10.22	10.61	10.46	3.01%	795,125
Jan 29, 2026	10.25	10.41	9.97	10.30	10.15	0.98%	627,952
Jan 28, 2026	10.39	10.51	10.16	10.20	10.05	-1.92%	551,446
Jan 27, 2026	10.61	10.68	10.34	10.40	10.25	-3.17%	862,698
Jan 26, 2026	10.95	11.00	10.58	10.74	10.59	-1.83%	1,034,515
Jan 23, 2026	12.07	12.07	10.90	10.94	10.78	-9.44%	526,971
Jan 22, 2026	12.30	12.51	12.08	12.08	11.91	-2.03%	343,377
Jan 21, 2026	12.33	12.46	12.12	12.33	12.15	0.33%	523,067
Jan 20, 2026	12.15	12.41	12.01	12.29	12.11	-0.81%	398,965
Jan 16, 2026	12.53	12.62	12.24	12.39	12.21	-1.67%	435,897
Jan 15, 2026	12.72	12.86	12.53	12.60	12.42	-1.18%	382,324
Jan 14, 2026	12.60	12.88	12.52	12.75	12.57	0.71%	321,042
Jan 13, 2026	12.86	13.03	12.51	12.66	12.48	-1.48%	456,280
Jan 12, 2026	12.76	12.86	12.55	12.85	12.67	0.71%	602,038
Jan 9, 2026	12.77	12.98	12.26	12.76	12.58	-	674,418
Jan 8, 2026	12.39	12.77	12.23	12.76	12.58	2.08%	578,080
Jan 7, 2026	12.37	12.62	12.19	12.50	12.32	0.89%	539,335
Jan 6, 2026	11.57	12.44	11.57	12.39	12.21	6.63%	526,236
Jan 5, 2026	11.60	11.80	11.38	11.62	11.45	-0.34%	639,680
Jan 2, 2026	11.95	11.98	11.63	11.66	11.49	-1.85%	455,739