Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
13.49
-0.45 (-3.23%)
Aug 14, 2025, 11:38 AM - Market open
Embecta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.73 | 13.76 | 13.45 | 13.48 | - | -3.30% | 53,986 |
| Aug 13, 2025 | 13.44 | 14.22 | 13.21 | 13.94 | 13.94 | 4.65% | 1,206,678 |
| Aug 12, 2025 | 12.73 | 13.35 | 12.72 | 13.32 | 13.32 | 4.63% | 889,063 |
| Aug 11, 2025 | 12.40 | 12.99 | 12.25 | 12.73 | 12.73 | 3.66% | 1,293,946 |
| Aug 8, 2025 | 12.90 | 12.96 | 11.60 | 12.28 | 12.28 | 18.53% | 2,062,599 |
| Aug 7, 2025 | 9.98 | 10.38 | 9.96 | 10.36 | 10.36 | 4.96% | 742,449 |
| Aug 6, 2025 | 9.88 | 10.03 | 9.73 | 9.87 | 9.87 | -0.50% | 581,530 |
| Aug 5, 2025 | 9.82 | 9.97 | 9.65 | 9.92 | 9.92 | 1.33% | 560,567 |
| Aug 4, 2025 | 10.16 | 10.16 | 9.76 | 9.79 | 9.79 | -1.71% | 324,384 |
| Aug 1, 2025 | 10.12 | 10.13 | 9.77 | 9.96 | 9.96 | -1.97% | 673,486 |
| Jul 31, 2025 | 10.25 | 10.41 | 9.96 | 10.16 | 10.16 | -2.78% | 830,876 |
| Jul 30, 2025 | 10.76 | 10.82 | 10.38 | 10.45 | 10.45 | -2.79% | 514,764 |
| Jul 29, 2025 | 11.35 | 11.35 | 10.74 | 10.75 | 10.75 | -5.12% | 654,002 |
| Jul 28, 2025 | 11.76 | 11.79 | 11.29 | 11.33 | 11.33 | -3.41% | 489,735 |
| Jul 25, 2025 | 11.46 | 11.77 | 11.32 | 11.73 | 11.73 | 3.08% | 401,102 |
| Jul 24, 2025 | 11.58 | 11.64 | 11.35 | 11.38 | 11.38 | -2.15% | 374,316 |
| Jul 23, 2025 | 10.85 | 11.73 | 10.70 | 11.63 | 11.63 | 8.79% | 754,618 |
| Jul 22, 2025 | 10.29 | 10.84 | 10.26 | 10.69 | 10.69 | 3.89% | 535,960 |
| Jul 21, 2025 | 9.83 | 10.30 | 9.80 | 10.29 | 10.29 | 5.21% | 444,171 |
| 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 |