Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
11.77
+0.53 (4.72%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Embecta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202511.3511.8511.2511.7511.754.54%402,276
Apr 23, 202511.5311.7811.2211.2411.240.18%391,453
Apr 22, 202511.1011.2910.9511.2211.222.84%407,546
Apr 21, 202511.2011.2310.8310.9110.91-3.79%406,400
Apr 17, 202511.2611.3911.0211.3411.34-444,431
Apr 16, 202511.8011.9411.2311.3411.34-4.79%426,449
Apr 15, 202511.8312.0811.6511.9111.910.08%513,062
Apr 14, 202512.5812.5811.7311.9011.90-3.25%831,151
Apr 11, 202512.0312.3311.5812.3012.302.41%559,872
Apr 10, 202512.2612.2811.7812.0112.01-5.06%439,174
Apr 9, 202511.3412.6611.3412.6512.6510.00%665,252
Apr 8, 202512.3112.3111.1911.5011.50-4.88%1,105,306
Apr 7, 202511.3412.6311.3412.0912.090.75%931,033
Apr 4, 202511.9812.2411.3312.0012.00-2.99%1,414,452
Apr 3, 202512.3412.6012.1712.3712.37-1.20%639,707
Apr 2, 202512.4212.7812.3212.5212.52-0.87%466,601
Apr 1, 202512.7513.1912.5712.6312.63-0.94%436,784
Mar 31, 202512.1112.8811.9012.7512.753.83%571,401
Mar 28, 202512.3812.3812.0712.2812.28-1.21%425,070
Mar 27, 202512.5212.7212.3112.4312.43-0.72%334,994
Mar 26, 202512.6412.6412.3512.5212.52-1.03%345,297
Mar 25, 202512.8912.9912.6412.6512.65-1.63%683,968
Mar 24, 202513.0213.0412.5512.8612.860.31%575,526
Mar 21, 202512.9913.1212.6912.8212.82-3.10%1,305,958
Mar 20, 202513.4913.5913.2013.2313.23-2.93%522,036
Mar 19, 202513.4613.6913.3213.6313.631.11%602,244
Mar 18, 202513.4913.5513.0813.4813.48-1.10%460,314
Mar 17, 202513.3913.7613.0713.6313.633.65%617,298
Mar 14, 202513.0413.3012.7613.1513.151.15%675,667
Mar 13, 202513.5513.6312.6413.0013.00-3.77%672,135
Mar 12, 202514.3514.3513.3013.5113.51-5.66%1,026,609
Mar 11, 202514.0014.4613.3514.3214.322.58%1,028,677
Mar 10, 202512.6613.9712.6613.9613.969.49%910,209
Mar 7, 202512.8713.1412.5112.7512.75-1.01%649,121
Mar 6, 202512.8713.1512.7212.8812.88-0.92%415,492
Mar 5, 202512.5713.1512.4213.0013.003.17%464,453
Mar 4, 202512.7213.0012.1512.6012.60-2.10%681,912
Mar 3, 202513.3813.6812.8312.8712.87-4.67%1,162,112
Feb 28, 202513.4213.5613.0413.5013.500.67%654,171
Feb 27, 202513.7413.9513.2613.4113.26-3.66%553,098
Feb 26, 202513.6914.3513.5613.9213.774.50%659,413
Feb 25, 202513.6613.8113.2113.3213.17-2.99%660,642
Feb 24, 202514.1814.4113.6813.7313.58-2.62%677,838
Feb 21, 202514.4714.4713.8014.1013.95-2.15%955,934
Feb 20, 202515.4615.7214.3814.4114.25-6.79%514,808
Feb 19, 202515.2915.6115.0515.4615.291.05%439,242
Feb 18, 202514.8015.4014.7215.3015.133.03%460,043
Feb 14, 202516.1516.2714.5514.8514.69-8.05%555,070
Feb 13, 202516.6516.7616.0816.1515.97-2.83%374,375
Feb 12, 202517.2017.2916.5616.6216.44-5.03%377,418