Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
9.80
-0.05 (-0.56%)
At close: Jul 18, 2025, 4:00 PM
9.78
-0.02 (-0.15%)
After-hours: Jul 18, 2025, 4:20 PM EDT
Embecta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 9.97 | 10.11 | 9.68 | 9.78 | 9.78 | -0.71% | 469,428 |
| Jul 17, 2025 | 9.71 | 10.00 | 9.70 | 9.85 | 9.85 | 1.03% | 450,520 |
| Jul 16, 2025 | 9.68 | 9.76 | 9.44 | 9.75 | 9.75 | 1.77% | 548,424 |
| Jul 15, 2025 | 10.36 | 10.49 | 9.56 | 9.58 | 9.58 | -7.62% | 589,443 |
| Jul 14, 2025 | 10.46 | 10.54 | 10.27 | 10.37 | 10.37 | -0.96% | 765,414 |
| Jul 11, 2025 | 10.64 | 10.65 | 10.26 | 10.47 | 10.47 | -2.42% | 397,242 |
| Jul 10, 2025 | 10.62 | 10.87 | 10.50 | 10.73 | 10.73 | 1.23% | 382,431 |
| Jul 9, 2025 | 10.47 | 10.65 | 10.25 | 10.60 | 10.60 | 1.63% | 365,040 |
| Jul 8, 2025 | 10.08 | 10.63 | 10.07 | 10.43 | 10.43 | 3.99% | 846,735 |
| Jul 7, 2025 | 10.21 | 10.34 | 9.97 | 10.03 | 10.03 | -2.81% | 639,769 |
| Jul 3, 2025 | 10.27 | 10.35 | 10.09 | 10.32 | 10.32 | 0.68% | 291,940 |
| Jul 2, 2025 | 10.30 | 10.38 | 9.96 | 10.25 | 10.25 | -0.10% | 1,045,987 |
| Jul 1, 2025 | 9.60 | 10.39 | 9.56 | 10.26 | 10.26 | 5.88% | 918,959 |
| Jun 30, 2025 | 9.65 | 9.73 | 9.47 | 9.69 | 9.69 | 0.52% | 637,299 |
| Jun 27, 2025 | 9.30 | 9.68 | 9.20 | 9.64 | 9.64 | 3.88% | 1,091,457 |
| Jun 26, 2025 | 9.91 | 9.94 | 9.25 | 9.28 | 9.28 | -6.55% | 691,586 |
| Jun 25, 2025 | 10.25 | 10.25 | 9.90 | 9.93 | 9.93 | -2.84% | 366,757 |
| Jun 24, 2025 | 9.98 | 10.34 | 9.75 | 10.22 | 10.22 | 4.07% | 721,105 |
| Jun 23, 2025 | 9.73 | 9.85 | 9.54 | 9.82 | 9.82 | 0.51% | 712,581 |
| Jun 20, 2025 | 9.84 | 9.91 | 9.61 | 9.77 | 9.77 | 0.31% | 1,269,071 |
| Jun 18, 2025 | 9.83 | 9.97 | 9.67 | 9.74 | 9.74 | -1.02% | 885,329 |
| Jun 17, 2025 | 9.94 | 10.30 | 9.66 | 9.84 | 9.84 | -1.99% | 841,826 |
| Jun 16, 2025 | 9.58 | 10.04 | 9.49 | 10.04 | 10.04 | 5.02% | 684,962 |
| Jun 13, 2025 | 9.91 | 10.14 | 9.56 | 9.56 | 9.56 | -4.78% | 482,383 |
| Jun 12, 2025 | 10.13 | 10.21 | 9.92 | 10.04 | 10.04 | -0.69% | 878,140 |
| Jun 11, 2025 | 10.20 | 10.40 | 9.97 | 10.11 | 10.11 | -0.20% | 774,688 |
| Jun 10, 2025 | 9.98 | 10.40 | 9.90 | 10.13 | 10.13 | 2.22% | 609,531 |
| Jun 9, 2025 | 9.87 | 10.22 | 9.76 | 9.91 | 9.91 | 1.23% | 841,371 |
| Jun 6, 2025 | 10.01 | 10.30 | 9.77 | 9.79 | 9.79 | -1.90% | 661,616 |
| Jun 5, 2025 | 10.36 | 10.44 | 9.84 | 9.98 | 9.98 | -4.04% | 540,602 |
| Jun 4, 2025 | 10.61 | 10.72 | 10.39 | 10.40 | 10.40 | -1.98% | 275,998 |
| Jun 3, 2025 | 10.47 | 10.75 | 10.27 | 10.61 | 10.61 | 1.53% | 593,756 |
| Jun 2, 2025 | 10.46 | 10.53 | 10.20 | 10.45 | 10.45 | -0.76% | 765,584 |
| May 30, 2025 | 10.45 | 10.66 | 10.36 | 10.53 | 10.53 | 0.72% | 833,387 |
| May 29, 2025 | 10.57 | 10.78 | 10.35 | 10.46 | 10.46 | -0.90% | 798,504 |
| May 28, 2025 | 11.10 | 11.15 | 10.45 | 10.55 | 10.55 | -6.31% | 556,687 |
| May 27, 2025 | 11.07 | 11.52 | 11.02 | 11.26 | 11.10 | 5.09% | 872,063 |
| May 23, 2025 | 10.40 | 10.77 | 10.33 | 10.72 | 10.57 | 2.00% | 796,557 |
| May 22, 2025 | 12.35 | 12.35 | 10.27 | 10.51 | 10.36 | -14.97% | 1,409,812 |
| May 21, 2025 | 12.09 | 12.49 | 12.00 | 12.36 | 12.18 | 0.53% | 925,723 |
| May 20, 2025 | 11.71 | 12.56 | 11.65 | 12.29 | 12.12 | 5.77% | 1,043,151 |
| May 19, 2025 | 11.83 | 11.96 | 11.58 | 11.62 | 11.46 | -3.33% | 296,285 |
| May 16, 2025 | 11.66 | 12.19 | 11.63 | 12.02 | 11.85 | 3.09% | 531,298 |
| May 15, 2025 | 11.50 | 11.77 | 11.34 | 11.66 | 11.50 | 0.60% | 524,097 |
| May 14, 2025 | 12.53 | 12.53 | 11.54 | 11.59 | 11.43 | -7.28% | 477,696 |
| May 13, 2025 | 12.35 | 12.71 | 12.09 | 12.50 | 12.33 | 0.73% | 532,003 |
| May 12, 2025 | 12.46 | 12.65 | 11.97 | 12.41 | 12.24 | 3.68% | 930,384 |
| May 9, 2025 | 13.30 | 13.38 | 11.69 | 11.97 | 11.80 | -10.00% | 975,119 |
| May 8, 2025 | 12.48 | 13.45 | 12.48 | 13.30 | 13.11 | 6.66% | 691,175 |
| May 7, 2025 | 12.29 | 12.52 | 12.08 | 12.47 | 12.30 | 2.13% | 368,207 |