Embecta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	11.99	12.08	11.86	11.92	-	-0.33%	374,203
Dec 22, 2025	11.71	12.30	11.71	11.96	11.96	1.79%	735,760
Dec 19, 2025	11.70	11.92	11.64	11.75	11.75	0.34%	1,116,461
Dec 18, 2025	11.86	12.12	11.70	11.71	11.71	-0.59%	518,070
Dec 17, 2025	11.93	12.36	11.78	11.78	11.78	-0.93%	941,146
Dec 16, 2025	11.70	12.09	11.65	11.89	11.89	-0.34%	1,051,058
Dec 15, 2025	11.81	12.07	11.68	11.93	11.93	1.10%	1,013,559
Dec 12, 2025	11.95	12.11	11.46	11.80	11.80	-1.26%	1,272,616
Dec 11, 2025	11.65	12.01	11.59	11.95	11.95	3.55%	909,147
Dec 10, 2025	11.10	11.82	11.06	11.54	11.54	3.87%	1,016,547
Dec 9, 2025	11.12	11.34	11.02	11.11	11.11	0.54%	774,692
Dec 8, 2025	11.68	11.68	11.03	11.05	11.05	-5.47%	880,829
Dec 5, 2025	11.53	11.89	11.50	11.69	11.69	0.09%	940,549
Dec 4, 2025	12.00	12.03	11.50	11.68	11.53	-2.26%	892,873
Dec 3, 2025	12.31	12.56	11.90	11.95	11.80	-2.85%	659,092
Dec 2, 2025	12.25	12.46	12.12	12.30	12.14	0.41%	761,961
Dec 1, 2025	12.57	12.81	12.13	12.25	12.09	-3.96%	1,022,818
Nov 28, 2025	12.31	12.89	12.31	12.76	12.59	1.47%	526,877
Nov 26, 2025	13.36	13.46	12.10	12.57	12.41	-7.44%	1,558,581
Nov 25, 2025	13.66	14.78	13.09	13.58	13.41	-7.24%	1,136,235
Nov 24, 2025	14.55	14.71	14.28	14.64	14.45	0.48%	851,852
Nov 21, 2025	13.74	14.81	13.74	14.57	14.38	6.12%	645,017
Nov 20, 2025	14.31	14.47	13.61	13.73	13.55	-2.90%	332,343
Nov 19, 2025	14.21	14.69	13.83	14.14	13.96	-0.49%	421,885
Nov 18, 2025	14.14	14.57	13.97	14.21	14.03	-0.70%	386,887
Nov 17, 2025	14.42	14.64	14.25	14.31	14.13	-1.65%	338,374
Nov 14, 2025	14.30	14.59	14.07	14.55	14.36	0.97%	299,477
Nov 13, 2025	14.37	14.81	14.18	14.41	14.22	-0.62%	303,461
Nov 12, 2025	14.22	14.91	14.22	14.50	14.31	1.97%	491,327
Nov 11, 2025	13.67	14.40	13.67	14.22	14.04	4.02%	237,066
Nov 10, 2025	13.84	13.99	13.56	13.67	13.49	-0.87%	253,737
Nov 7, 2025	13.52	13.93	13.52	13.79	13.61	2.45%	366,249
Nov 6, 2025	13.80	13.83	13.30	13.46	13.29	-2.89%	315,777
Nov 5, 2025	13.59	13.92	13.34	13.86	13.68	2.51%	313,864
Nov 4, 2025	13.35	13.77	13.35	13.52	13.35	0.75%	401,431
Nov 3, 2025	13.26	13.51	13.03	13.42	13.25	0.60%	580,246
Oct 31, 2025	13.52	13.59	13.26	13.34	13.17	-2.34%	486,096
Oct 30, 2025	13.84	13.84	13.26	13.66	13.48	0.52%	377,477
Oct 29, 2025	14.03	14.26	13.51	13.59	13.42	-3.07%	254,503
Oct 28, 2025	14.03	14.28	13.75	14.02	13.84	-0.36%	425,459
Oct 27, 2025	14.33	14.43	13.99	14.07	13.89	-1.81%	244,780
Oct 24, 2025	14.23	14.37	13.93	14.33	14.15	1.34%	197,943
Oct 23, 2025	14.25	14.38	13.96	14.14	13.96	-0.77%	221,688
Oct 22, 2025	14.55	14.55	14.13	14.25	14.07	-0.35%	261,040
Oct 21, 2025	14.09	14.42	13.91	14.30	14.12	1.42%	285,647
Oct 20, 2025	13.52	14.13	13.44	14.10	13.92	3.98%	280,804
Oct 17, 2025	13.59	13.77	13.48	13.56	13.39	-0.95%	325,201
Oct 16, 2025	13.96	14.14	13.62	13.69	13.51	-1.37%	301,262
Oct 15, 2025	13.63	14.09	13.54	13.88	13.70	2.59%	277,932
Oct 14, 2025	13.15	13.61	13.13	13.53	13.36	1.35%	312,966