Skip to main content
logo
Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
13.78
-0.41 (-2.89%)
At close: Oct 7, 2025, 4:00 PM EDT
13.78
0.00 (0.00%)
Pre-market: Oct 8, 2025, 4:01 AM EDT

Embecta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202514.2214.3513.7613.7813.78-2.89%307,385
Oct 6, 202514.5014.7014.1514.1914.19-0.91%580,528
Oct 3, 202514.3114.7814.2314.3214.320.42%374,978
Oct 2, 202514.6814.7814.1714.2614.26-3.06%321,823
Oct 1, 202514.0514.8213.7714.7114.714.25%401,414
Sep 30, 202514.1814.1813.8414.1114.110.79%320,265
Sep 29, 202513.9514.0213.7814.0014.000.72%521,468
Sep 26, 202513.8014.0013.6613.9013.901.53%364,174
Sep 25, 202514.4514.4513.5213.6913.69-6.23%626,832
Sep 24, 202514.5314.8314.4814.6014.600.21%434,752
Sep 23, 202514.6714.8314.5114.5714.57-0.14%476,811
Sep 22, 202514.3614.6314.2614.5914.591.74%559,764
Sep 19, 202515.1715.1714.3214.3414.34-5.47%1,222,665
Sep 18, 202515.0615.2914.8815.1715.170.73%385,673
Sep 17, 202515.1615.5514.9915.0615.06-0.13%427,506
Sep 16, 202515.0515.3114.9215.0815.08-341,788
Sep 15, 202514.9915.4414.9415.0815.080.47%850,622
Sep 12, 202515.2115.3014.9415.0115.01-1.96%332,878
Sep 11, 202514.9915.4414.8815.3115.312.27%365,883
Sep 10, 202515.2315.3614.7714.9714.97-1.71%716,349
Sep 9, 202514.6615.2914.5115.2315.233.96%653,256
Sep 8, 202515.0115.2614.6314.6514.65-2.07%890,348
Sep 5, 202514.4814.9714.4014.9614.963.24%618,566
Sep 4, 202514.3214.5214.1114.4914.491.26%285,386
Sep 3, 202514.3814.6514.0814.3114.31-2.12%340,475
Sep 2, 202514.4914.8214.3414.6214.620.97%411,243
Aug 29, 202514.2514.6614.2514.4814.48-0.14%366,810
Aug 28, 202514.5414.6914.2214.5014.35-0.62%496,209
Aug 27, 202514.2114.6114.2114.5914.442.67%299,170
Aug 26, 202514.2614.4113.8514.2114.06-0.35%562,980
Aug 25, 202514.3314.4414.1114.2614.11-0.83%371,682
Aug 22, 202514.0014.8413.9114.3814.233.98%883,795
Aug 21, 202513.7514.0213.7513.8313.69-0.43%374,040
Aug 20, 202513.5814.0913.3513.8913.751.83%434,580
Aug 19, 202513.4813.8913.4813.6413.501.19%324,497
Aug 18, 202513.7713.9513.4513.4813.34-1.53%566,369
Aug 15, 202513.9314.0013.6213.6913.55-1.30%646,611
Aug 14, 202513.7313.9213.3813.8713.73-0.50%777,324
Aug 13, 202513.4414.2213.2113.9413.804.65%1,206,678
Aug 12, 202512.7313.3512.7213.3213.184.63%889,063
Aug 11, 202512.4012.9912.2512.7312.603.66%1,293,946
Aug 8, 202512.9012.9611.6012.2812.1518.53%2,062,599
Aug 7, 20259.9810.389.9610.3610.254.96%742,449
Aug 6, 20259.8810.039.739.879.77-0.50%581,530
Aug 5, 20259.829.979.659.929.821.33%560,567
Aug 4, 202510.1610.169.769.799.69-1.71%324,384
Aug 1, 202510.1210.139.779.969.86-1.97%673,486
Jul 31, 202510.2510.419.9610.1610.06-2.78%830,876
Jul 30, 202510.7610.8210.3810.4510.34-2.79%514,764
Jul 29, 202511.3511.3510.7410.7510.64-5.12%654,002