Embecta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	12.11	12.11	12.00	12.07	-	-1.75%	5,077
Mar 28, 2025	12.38	12.38	12.07	12.28	12.28	-1.21%	425,070
Mar 27, 2025	12.52	12.72	12.31	12.43	12.43	-0.72%	334,994
Mar 26, 2025	12.64	12.64	12.35	12.52	12.52	-1.03%	345,297
Mar 25, 2025	12.89	12.99	12.64	12.65	12.65	-1.63%	683,968
Mar 24, 2025	13.02	13.04	12.55	12.86	12.86	0.31%	575,526
Mar 21, 2025	12.99	13.12	12.69	12.82	12.82	-3.10%	1,305,958
Mar 20, 2025	13.49	13.59	13.20	13.23	13.23	-2.93%	522,036
Mar 19, 2025	13.46	13.69	13.32	13.63	13.63	1.11%	602,244
Mar 18, 2025	13.49	13.55	13.08	13.48	13.48	-1.10%	460,314
Mar 17, 2025	13.39	13.76	13.07	13.63	13.63	3.65%	617,298
Mar 14, 2025	13.04	13.30	12.76	13.15	13.15	1.15%	675,667
Mar 13, 2025	13.55	13.63	12.64	13.00	13.00	-3.77%	672,135
Mar 12, 2025	14.35	14.35	13.30	13.51	13.51	-5.66%	1,026,609
Mar 11, 2025	14.00	14.46	13.35	14.32	14.32	2.58%	1,028,677
Mar 10, 2025	12.66	13.97	12.66	13.96	13.96	9.49%	910,209
Mar 7, 2025	12.87	13.14	12.51	12.75	12.75	-1.01%	649,121
Mar 6, 2025	12.87	13.15	12.72	12.88	12.88	-0.92%	415,492
Mar 5, 2025	12.57	13.15	12.42	13.00	13.00	3.17%	464,453
Mar 4, 2025	12.72	13.00	12.15	12.60	12.60	-2.10%	681,912
Mar 3, 2025	13.38	13.68	12.83	12.87	12.87	-4.67%	1,162,112
Feb 28, 2025	13.42	13.56	13.04	13.50	13.50	0.67%	654,171
Feb 27, 2025	13.74	13.95	13.26	13.41	13.26	-3.66%	553,098
Feb 26, 2025	13.69	14.35	13.56	13.92	13.77	4.50%	659,413
Feb 25, 2025	13.66	13.81	13.21	13.32	13.17	-2.99%	660,642
Feb 24, 2025	14.18	14.41	13.68	13.73	13.58	-2.62%	677,838
Feb 21, 2025	14.47	14.47	13.80	14.10	13.95	-2.15%	955,934
Feb 20, 2025	15.46	15.72	14.38	14.41	14.25	-6.79%	514,808
Feb 19, 2025	15.29	15.61	15.05	15.46	15.29	1.05%	439,242
Feb 18, 2025	14.80	15.40	14.72	15.30	15.13	3.03%	460,043
Feb 14, 2025	16.15	16.27	14.55	14.85	14.69	-8.05%	555,070
Feb 13, 2025	16.65	16.76	16.08	16.15	15.97	-2.83%	374,375
Feb 12, 2025	17.20	17.29	16.56	16.62	16.44	-5.03%	377,418
Feb 11, 2025	17.36	18.06	17.32	17.50	17.31	0.03%	819,267
Feb 10, 2025	17.33	17.75	17.12	17.50	17.30	0.43%	672,469
Feb 7, 2025	17.72	18.07	17.09	17.42	17.23	-1.75%	468,071
Feb 6, 2025	17.24	18.12	16.12	17.73	17.54	-2.58%	620,669
Feb 5, 2025	18.39	18.58	18.04	18.20	18.00	-0.38%	358,359
Feb 4, 2025	17.84	18.39	17.74	18.27	18.07	1.78%	318,017
Feb 3, 2025	17.46	18.25	17.44	17.95	17.75	0.11%	388,633
Jan 31, 2025	18.32	18.55	17.74	17.93	17.73	-2.34%	325,245
Jan 30, 2025	18.63	18.86	18.21	18.36	18.16	-0.22%	172,505
Jan 29, 2025	18.98	19.00	18.27	18.40	18.20	-3.06%	231,766
Jan 28, 2025	19.41	19.62	18.98	18.98	18.77	-2.16%	196,025
Jan 27, 2025	18.90	19.67	18.90	19.40	19.19	2.32%	344,680
Jan 24, 2025	19.06	19.24	18.59	18.96	18.75	-0.89%	234,607
Jan 23, 2025	18.80	19.15	18.49	19.13	18.92	2.08%	353,731
Jan 22, 2025	18.44	18.81	18.11	18.74	18.53	0.59%	323,551
Jan 21, 2025	18.81	19.16	18.38	18.63	18.43	-0.27%	465,050
Jan 17, 2025	18.91	19.02	18.55	18.68	18.48	-0.69%	331,506