Skip to main content
Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
20.23
+0.26 (1.30%)
At close: Dec 20, 2024, 4:00 PM
19.31
-0.92 (-4.55%)
After-hours: Dec 20, 2024, 4:03 PM EST

Embecta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%305,200
Dec 11, 202420.2620.5019.9019.9219.92-1.43%324,800
Dec 10, 202419.5420.2519.4520.2120.213.11%371,509
Dec 9, 202419.4920.1819.2719.6019.601.87%561,100
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, 202420.4420.9119.7020.5020.350.34%564,500
Dec 3, 202420.3020.6119.9720.4320.28-0.92%502,644
Dec 2, 202421.4821.4819.7720.6220.46-1.01%665,137
Nov 29, 202420.1620.8619.7520.8320.671.17%366,300
Nov 27, 202419.5720.6819.1020.5920.4310.11%788,100
Nov 26, 202417.1820.8017.0018.7018.5629.77%1,872,800
Nov 25, 202413.9014.8013.9014.4114.304.27%572,711
Nov 22, 202414.0014.3913.4813.8213.72-1.29%269,600
Nov 21, 202413.6714.2013.6714.0013.892.87%229,130
Nov 20, 202413.3913.8013.2313.6113.510.96%359,300
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%318,200
Nov 14, 202415.6015.6414.8315.0514.94-2.27%200,813
Nov 13, 202415.3615.8015.0715.4015.28-1.09%287,835
Nov 12, 202415.6715.8415.3015.5715.45-1.27%219,400
Nov 11, 202415.6316.1915.3415.7715.651.48%295,340
Nov 8, 202415.5215.7915.1215.5415.421.64%401,300
Nov 7, 202416.2316.2314.8115.2915.17-6.37%363,200
Nov 6, 202415.5116.3715.5016.3316.219.08%657,900
Nov 5, 202414.4915.0014.4914.9714.862.96%195,672
Nov 4, 202414.1914.7014.0214.5414.432.04%179,331
Nov 1, 202414.2514.4013.9814.2514.141.21%134,100
Oct 31, 202414.3114.3213.9514.0813.97-1.74%153,900
Oct 30, 202414.4014.6014.2514.3314.22-0.97%157,800
Oct 29, 202414.0714.6514.0714.4714.362.41%211,540
Oct 28, 202414.0214.2013.9214.1314.021.65%168,540
Oct 25, 202414.1014.2013.8213.9013.80-1.07%114,742
Oct 24, 202414.0514.1813.8814.0513.940.21%211,607
Oct 23, 202414.0514.2313.5814.0213.91-1.06%231,400
Oct 22, 202413.9714.2713.8614.1714.061.00%168,816
Oct 21, 202413.5914.2613.5914.0313.922.86%268,576
Oct 18, 202413.6313.8213.4213.6413.540.66%265,700
Oct 17, 202413.6013.7013.4913.5513.45-1.09%191,700
Oct 16, 202413.6913.7713.4113.7013.601.18%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, 202412.9212.9612.4212.4712.38-4.44%499,103
Oct 9, 202413.6013.7212.8613.0512.95-4.47%376,300
Oct 8, 202413.2313.7013.1413.6613.563.25%500,000
Oct 7, 202413.4413.5413.0613.2313.13-2.07%233,120
Oct 4, 202413.4413.8113.4013.5113.411.66%267,700
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%323,500
Sep 30, 202414.0914.3813.9214.1013.99-0.42%453,800
Sep 27, 202414.6614.6913.9014.1614.05-2.55%322,900
Sep 26, 202414.6615.0514.4914.5314.420.07%447,504
Sep 25, 202415.0915.1614.1414.5214.41-3.65%500,500
Sep 24, 202415.2815.6315.0415.0714.96-1.05%234,941
Sep 23, 202415.5815.6515.0315.2315.11-2.43%243,790
Sep 20, 202415.6516.1115.4615.6115.49-0.64%1,829,900
Sep 19, 202415.9315.9615.4815.7115.591.29%455,900
Sep 18, 202416.4416.6115.5015.5115.39-6.00%339,900
Sep 17, 202416.4916.7916.1816.5016.380.18%360,380
Sep 16, 202416.1116.5915.9916.4716.352.81%384,326
Sep 13, 202415.9716.6515.7616.0215.901.78%324,125
Sep 12, 202415.6116.0115.4715.7415.621.09%214,800
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%395,800
Sep 5, 202416.5616.6715.0715.1315.02-7.97%790,300
Sep 4, 202416.2816.6816.1816.4416.32-0.12%864,700
Sep 3, 202416.3317.0516.2516.4616.340.73%641,031
Aug 30, 202416.5716.7916.1616.3416.22-0.49%352,501
Aug 29, 202415.4716.5115.3416.4216.306.55%426,000
Aug 28, 202414.5615.5414.4015.4115.295.48%331,100
Aug 27, 202413.9114.6113.6814.6114.502.96%281,200
Aug 26, 202414.0714.4313.9214.1913.931.36%308,639
Aug 23, 202413.3014.0713.0714.0013.756.14%306,881
Aug 22, 202413.4013.4512.8813.1912.95-1.79%285,300
Aug 21, 202413.7513.7513.3513.4313.19-1.03%270,800
Aug 20, 202413.8813.9613.4613.5713.33-3.00%269,613
Aug 19, 202414.1914.3013.9213.9913.74-1.48%321,940
Aug 16, 202414.5214.6014.1814.2013.94-2.61%208,314
Aug 15, 202415.0215.2314.4714.5814.32-1.15%274,700
Aug 14, 202414.7514.8814.4914.7514.48-0.47%231,900
Aug 13, 202414.6914.8514.0614.8214.550.47%285,222
Aug 12, 202415.3515.4414.7114.7514.48-4.16%440,400
Aug 9, 202416.4917.3315.1015.3915.117.32%607,643
Aug 8, 202413.8614.5913.7514.3414.083.54%499,811
Aug 7, 202414.4914.7013.8313.8513.60-3.62%419,300
Aug 6, 202414.1814.6413.9414.3714.111.63%274,800
Aug 5, 202414.3714.5714.0714.1413.88-5.80%325,501
Aug 2, 202414.9715.3314.8715.0114.74-2.53%360,914
Aug 1, 202415.6415.7514.8115.4015.12-1.72%388,519