Embecta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	10.68	10.77	10.46	10.57	10.57	-1.49%	623,985
Feb 20, 2026	10.56	10.90	10.49	10.73	10.73	1.90%	1,040,749
Feb 19, 2026	10.47	10.70	10.36	10.53	10.53	0.48%	737,893
Feb 18, 2026	10.25	10.59	10.21	10.48	10.48	2.04%	726,786
Feb 17, 2026	10.20	10.44	10.12	10.27	10.27	0.98%	1,105,853
Feb 13, 2026	10.02	10.37	9.95	10.17	10.17	1.70%	1,093,528
Feb 12, 2026	10.19	10.39	9.93	10.00	10.00	-0.60%	1,446,999
Feb 11, 2026	10.22	10.22	9.95	10.06	10.06	-2.24%	980,589
Feb 10, 2026	10.23	10.50	10.09	10.29	10.29	-0.10%	1,237,352
Feb 9, 2026	10.75	10.77	10.03	10.30	10.30	-5.20%	1,351,105
Feb 6, 2026	10.52	11.07	10.46	10.87	10.87	3.77%	1,351,260
Feb 5, 2026	12.61	13.45	9.91	10.47	10.47	-7.75%	1,649,586
Feb 4, 2026	11.02	11.57	10.91	11.35	11.35	4.03%	865,685
Feb 3, 2026	10.90	11.36	10.79	10.91	10.91	-0.27%	838,661
Feb 2, 2026	10.61	11.18	10.54	10.94	10.94	3.11%	650,835
Jan 30, 2026	10.22	10.65	10.22	10.61	10.61	3.01%	795,125
Jan 29, 2026	10.25	10.41	9.97	10.30	10.30	0.98%	627,952
Jan 28, 2026	10.39	10.51	10.16	10.20	10.20	-1.92%	551,446
Jan 27, 2026	10.61	10.68	10.34	10.40	10.40	-3.17%	862,698
Jan 26, 2026	10.95	11.00	10.58	10.74	10.74	-1.83%	1,034,515
Jan 23, 2026	12.07	12.07	10.90	10.94	10.94	-9.44%	526,971
Jan 22, 2026	12.30	12.51	12.08	12.08	12.08	-2.03%	343,377
Jan 21, 2026	12.33	12.46	12.12	12.33	12.33	0.33%	523,067
Jan 20, 2026	12.15	12.41	12.01	12.29	12.29	-0.81%	398,965
Jan 16, 2026	12.53	12.62	12.24	12.39	12.39	-1.67%	435,897
Jan 15, 2026	12.72	12.86	12.53	12.60	12.60	-1.18%	382,324
Jan 14, 2026	12.60	12.88	12.52	12.75	12.75	0.71%	321,042
Jan 13, 2026	12.86	13.03	12.51	12.66	12.66	-1.48%	456,280
Jan 12, 2026	12.76	12.86	12.55	12.85	12.85	0.71%	602,038
Jan 9, 2026	12.77	12.98	12.26	12.76	12.76	-	674,418
Jan 8, 2026	12.39	12.77	12.23	12.76	12.76	2.08%	578,080
Jan 7, 2026	12.37	12.62	12.19	12.50	12.50	0.89%	539,335
Jan 6, 2026	11.57	12.44	11.57	12.39	12.39	6.63%	526,236
Jan 5, 2026	11.60	11.80	11.38	11.62	11.62	-0.34%	639,680
Jan 2, 2026	11.95	11.98	11.63	11.66	11.66	-1.85%	455,739
Dec 31, 2025	12.05	12.06	11.84	11.88	11.88	-1.57%	435,906
Dec 30, 2025	11.80	12.15	11.76	12.07	12.07	1.77%	367,461
Dec 29, 2025	12.00	12.14	11.79	11.86	11.86	-1.25%	374,630
Dec 26, 2025	12.11	12.11	11.84	12.01	12.01	-0.58%	344,467
Dec 24, 2025	11.95	12.16	11.94	12.08	12.08	1.34%	220,017
Dec 23, 2025	11.99	12.08	11.86	11.92	11.92	-0.33%	374,204
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%	1,116,468
Dec 18, 2025	11.86	12.12	11.70	11.71	11.71	-0.59%	908,018
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%	1,063,358
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