Skip to main content
Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
18.63
-0.05 (-0.27%)
Jan 21, 2025, 4:00 PM EST - Market closed

Embecta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202518.8119.1618.3818.6318.63-0.27%465,050
Jan 17, 202518.9119.0218.5518.6818.68-0.69%331,506
Jan 16, 202519.3819.4018.5518.8118.81-2.99%415,212
Jan 15, 202520.6320.6319.1719.3919.39-3.53%468,864
Jan 14, 202520.0020.4019.5720.1020.100.95%341,430
Jan 13, 202519.4819.9419.3419.9119.912.21%339,663
Jan 10, 202520.0820.0819.1719.4819.48-3.80%258,151
Jan 8, 202519.7020.2819.4520.2520.252.27%360,866
Jan 7, 202520.5321.1019.4419.8019.80-5.40%605,464
Jan 6, 202520.5421.2320.4720.9320.932.05%349,047
Jan 3, 202520.2220.8020.0220.5120.511.28%603,417
Jan 2, 202520.7821.0819.9820.2520.25-1.94%726,488
Dec 31, 202420.5820.9820.5020.6520.650.73%348,627
Dec 30, 202420.4720.7520.2020.5020.50-0.97%332,196
Dec 27, 202420.6920.8620.2920.7020.70-0.62%352,095
Dec 26, 202420.0320.8720.0220.8320.832.71%316,848
Dec 24, 202420.4920.5520.0320.2820.28-0.54%164,931
Dec 23, 202420.2920.8019.9620.3920.390.79%467,471
Dec 20, 202419.7020.4419.3020.2320.231.30%1,407,343
Dec 19, 202419.9320.4419.7019.9719.970.25%494,939
Dec 18, 202419.6420.0719.0019.9219.920.50%521,942
Dec 17, 202419.8220.2219.6219.8219.82-0.85%359,532
Dec 16, 202419.4820.0219.1619.9919.992.46%234,804
Dec 13, 202419.6819.6819.2419.5119.51-0.86%246,509
Dec 12, 202419.8920.3019.4319.6819.68-1.20%305,155
Dec 11, 202420.2620.5019.9019.9219.92-1.43%324,764
Dec 10, 202419.5420.2519.4520.2120.213.11%371,509
Dec 9, 202419.4920.1819.2719.6019.601.87%561,056
Dec 6, 202419.4419.7318.9219.2419.24-3.12%430,530
Dec 5, 202420.4020.6819.5919.8619.71-3.12%352,348
Dec 4, 202420.4420.9119.7020.5020.340.34%564,471
Dec 3, 202420.3020.6119.9720.4320.27-0.92%502,644
Dec 2, 202421.4821.4819.7720.6220.46-1.01%665,137
Nov 29, 202420.1620.8619.7520.8320.671.17%366,275
Nov 27, 202419.5720.6819.1020.5920.4310.11%788,080
Nov 26, 202417.1820.8017.0018.7018.5629.77%1,872,782
Nov 25, 202413.9014.8013.9014.4114.304.27%572,711
Nov 22, 202414.0014.3913.4813.8213.71-1.29%269,581
Nov 21, 202413.6714.2013.6714.0013.892.87%229,130
Nov 20, 202413.3913.8013.2313.6113.510.96%359,263
Nov 19, 202414.1514.1913.0513.4813.38-6.52%675,611
Nov 18, 202414.5614.6814.2414.4214.31-1.37%361,523
Nov 15, 202415.2615.3114.6214.6214.51-2.86%318,172
Nov 14, 202415.6015.6414.8315.0514.93-2.27%200,813
Nov 13, 202415.3615.8015.0715.4015.28-1.09%287,835
Nov 12, 202415.6715.8415.3015.5715.45-1.27%219,380
Nov 11, 202415.6316.1915.3415.7715.651.48%295,340
Nov 8, 202415.5215.7915.1215.5415.421.64%401,255
Nov 7, 202416.2316.2314.8115.2915.17-6.37%363,154
Nov 6, 202415.5116.3715.5016.3316.209.08%657,885
Nov 5, 202414.4915.0014.4914.9714.852.96%195,672
Nov 4, 202414.1914.7014.0214.5414.432.04%179,331
Nov 1, 202414.2514.4013.9814.2514.141.21%134,087
Oct 31, 202414.3114.3213.9514.0813.97-1.74%153,888
Oct 30, 202414.4014.6014.2514.3314.22-0.97%157,785
Oct 29, 202414.0714.6514.0714.4714.362.41%211,540
Oct 28, 202414.0214.2013.9214.1314.021.65%168,540
Oct 25, 202414.1014.2013.8213.9013.79-1.07%114,742
Oct 24, 202414.0514.1813.8814.0513.940.21%211,607
Oct 23, 202414.0514.2313.5814.0213.91-1.06%231,377
Oct 22, 202413.9714.2713.8614.1714.061.00%168,816
Oct 21, 202413.5914.2613.5914.0313.922.86%268,576
Oct 18, 202413.6313.8213.4213.6413.530.66%265,674
Oct 17, 202413.6013.7013.4913.5513.45-1.09%191,658
Oct 16, 202413.6913.7713.4113.7013.591.18%223,133
Oct 15, 202413.0813.7012.9913.5413.443.44%352,318
Oct 14, 202412.8113.3012.7113.0912.992.11%224,341
Oct 11, 202412.4812.8912.4812.8212.722.81%673,509
Oct 10, 202412.9212.9612.4212.4712.37-4.44%499,103
Oct 9, 202413.6013.7212.8613.0512.95-4.47%376,288
Oct 8, 202413.2313.7013.1413.6613.553.25%499,980
Oct 7, 202413.4413.5413.0613.2313.13-2.07%233,120
Oct 4, 202413.4413.8113.4013.5113.411.66%267,667
Oct 3, 202413.7613.8113.1513.2913.19-4.66%236,928
Oct 2, 202413.9614.1813.8413.9413.83-1.20%233,007
Oct 1, 202414.0014.3813.8914.1114.000.07%323,453
Sep 30, 202414.0914.3813.9214.1013.99-0.42%453,765
Sep 27, 202414.6614.6913.9014.1614.05-2.55%322,879
Sep 26, 202414.6615.0514.4914.5314.420.07%447,504
Sep 25, 202415.0915.1614.1414.5214.41-3.65%500,454
Sep 24, 202415.2815.6315.0415.0714.95-1.05%234,941
Sep 23, 202415.5815.6515.0315.2315.11-2.43%243,790
Sep 20, 202415.6516.1115.4615.6115.49-0.64%1,829,861
Sep 19, 202415.9315.9615.4815.7115.591.29%455,882
Sep 18, 202416.4416.6115.5015.5115.39-6.00%339,897
Sep 17, 202416.4916.7916.1816.5016.370.18%360,380
Sep 16, 202416.1116.5915.9916.4716.342.81%384,326
Sep 13, 202415.9716.6515.7616.0215.901.78%324,125
Sep 12, 202415.6116.0115.4715.7415.621.09%214,789
Sep 11, 202415.2515.6415.1015.5715.451.10%250,129
Sep 10, 202415.3015.5715.1815.4015.280.52%383,728
Sep 9, 202415.0815.3314.4315.3215.200.07%439,833
Sep 6, 202415.0215.7215.0215.3115.191.19%395,791
Sep 5, 202416.5616.6715.0715.1315.01-7.97%790,286
Sep 4, 202416.2816.6816.1816.4416.31-0.12%864,560
Sep 3, 202416.3317.0516.2516.4616.330.73%641,031
Aug 30, 202416.5716.7916.1616.3416.21-0.49%352,501
Aug 29, 202415.4716.5115.3416.4216.296.55%425,990
Aug 28, 202414.5615.5414.4115.4115.295.48%331,068
Aug 27, 202413.9114.6113.6814.6114.502.96%281,175