Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
8.89
-0.04 (-0.45%)
Apr 7, 2026, 10:57 AM EDT - Market open
Embecta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 8.88 | 8.92 | 8.84 | 8.93 | - | -0.06% | 44,596 |
| Apr 6, 2026 | 8.81 | 9.02 | 8.73 | 8.93 | 8.93 | 0.90% | 817,336 |
| Apr 2, 2026 | 8.66 | 8.96 | 8.51 | 8.85 | 8.85 | 0.68% | 1,084,183 |
| Apr 1, 2026 | 8.87 | 8.87 | 8.53 | 8.79 | 8.79 | -0.57% | 990,240 |
| Mar 31, 2026 | 9.02 | 9.25 | 8.74 | 8.84 | 8.84 | - | 1,044,141 |
| Mar 30, 2026 | 8.57 | 8.93 | 8.57 | 8.84 | 8.84 | 3.15% | 1,009,505 |
| Mar 27, 2026 | 8.81 | 8.93 | 8.47 | 8.57 | 8.57 | -3.38% | 818,794 |
| Mar 26, 2026 | 8.95 | 9.17 | 8.67 | 8.87 | 8.87 | -1.44% | 816,286 |
| Mar 25, 2026 | 9.11 | 9.18 | 8.84 | 9.00 | 9.00 | -0.11% | 767,954 |
| Mar 24, 2026 | 8.94 | 9.08 | 8.85 | 9.01 | 9.01 | -0.22% | 694,396 |
| Mar 23, 2026 | 9.20 | 9.24 | 8.95 | 9.03 | 9.03 | 1.57% | 1,104,369 |
| Mar 20, 2026 | 9.21 | 9.33 | 8.87 | 8.89 | 8.89 | -2.52% | 2,137,722 |
| Mar 19, 2026 | 8.95 | 9.47 | 8.89 | 9.12 | 9.12 | 2.93% | 926,672 |
| Mar 18, 2026 | 8.77 | 8.94 | 8.72 | 8.86 | 8.86 | -0.56% | 715,841 |
| Mar 17, 2026 | 8.93 | 9.21 | 8.86 | 8.91 | 8.91 | 1.02% | 731,398 |
| Mar 16, 2026 | 8.80 | 8.99 | 8.78 | 8.82 | 8.82 | 0.34% | 870,524 |
| Mar 13, 2026 | 8.83 | 8.95 | 8.78 | 8.79 | 8.79 | -0.23% | 725,191 |
| Mar 12, 2026 | 8.85 | 9.05 | 8.77 | 8.81 | 8.81 | -2.11% | 876,212 |
| Mar 11, 2026 | 9.01 | 9.13 | 8.78 | 9.00 | 9.00 | -0.99% | 794,662 |
| Mar 10, 2026 | 9.21 | 9.30 | 8.97 | 9.09 | 9.09 | -1.52% | 781,575 |
| Mar 9, 2026 | 8.98 | 9.30 | 8.81 | 9.23 | 9.23 | 1.76% | 945,369 |
| Mar 6, 2026 | 9.31 | 9.35 | 9.06 | 9.07 | 9.07 | -3.92% | 997,376 |
| Mar 5, 2026 | 9.55 | 9.63 | 9.31 | 9.44 | 9.44 | -1.77% | 1,335,854 |
| Mar 4, 2026 | 9.72 | 9.84 | 9.61 | 9.61 | 9.61 | -1.03% | 824,719 |
| Mar 3, 2026 | 9.84 | 9.94 | 9.59 | 9.71 | 9.71 | -2.80% | 984,153 |
| Mar 2, 2026 | 10.02 | 10.18 | 9.96 | 9.99 | 9.99 | -2.63% | 593,266 |
| Feb 27, 2026 | 10.30 | 10.34 | 10.11 | 10.26 | 10.26 | -2.10% | 824,285 |
| Feb 26, 2026 | 10.34 | 10.62 | 10.32 | 10.48 | 10.33 | 1.55% | 736,106 |
| Feb 25, 2026 | 10.34 | 10.52 | 10.10 | 10.32 | 10.17 | 0.39% | 686,950 |
| Feb 24, 2026 | 10.53 | 10.77 | 10.22 | 10.28 | 10.13 | -2.74% | 901,348 |
| Feb 23, 2026 | 10.68 | 10.77 | 10.46 | 10.57 | 10.42 | -1.49% | 632,963 |
| Feb 20, 2026 | 10.56 | 10.90 | 10.49 | 10.73 | 10.58 | 1.90% | 1,048,429 |
| Feb 19, 2026 | 10.47 | 10.70 | 10.36 | 10.53 | 10.38 | 0.48% | 737,895 |
| Feb 18, 2026 | 10.25 | 10.59 | 10.21 | 10.48 | 10.33 | 2.04% | 726,800 |
| Feb 17, 2026 | 10.20 | 10.44 | 10.12 | 10.27 | 10.12 | 0.98% | 1,105,868 |
| Feb 13, 2026 | 10.02 | 10.37 | 9.95 | 10.17 | 10.02 | 1.70% | 1,093,528 |
| Feb 12, 2026 | 10.19 | 10.39 | 9.93 | 10.00 | 9.86 | -0.60% | 1,447,040 |
| Feb 11, 2026 | 10.22 | 10.22 | 9.95 | 10.06 | 9.92 | -2.24% | 980,592 |
| Feb 10, 2026 | 10.23 | 10.50 | 10.09 | 10.29 | 10.14 | -0.10% | 1,237,352 |
| Feb 9, 2026 | 10.75 | 10.77 | 10.03 | 10.30 | 10.15 | -5.20% | 1,351,105 |
| Feb 6, 2026 | 10.52 | 11.07 | 10.46 | 10.87 | 10.71 | 3.77% | 1,351,260 |
| Feb 5, 2026 | 12.61 | 13.45 | 9.91 | 10.47 | 10.32 | -7.75% | 1,649,586 |
| Feb 4, 2026 | 11.02 | 11.57 | 10.91 | 11.35 | 11.19 | 4.03% | 865,685 |
| Feb 3, 2026 | 10.90 | 11.36 | 10.79 | 10.91 | 10.75 | -0.27% | 838,661 |
| Feb 2, 2026 | 10.61 | 11.18 | 10.54 | 10.94 | 10.78 | 3.11% | 650,835 |
| Jan 30, 2026 | 10.22 | 10.65 | 10.22 | 10.61 | 10.46 | 3.01% | 795,125 |
| Jan 29, 2026 | 10.25 | 10.41 | 9.97 | 10.30 | 10.15 | 0.98% | 627,952 |
| Jan 28, 2026 | 10.39 | 10.51 | 10.16 | 10.20 | 10.05 | -1.92% | 551,446 |
| Jan 27, 2026 | 10.61 | 10.68 | 10.34 | 10.40 | 10.25 | -3.17% | 862,698 |
| Jan 26, 2026 | 10.95 | 11.00 | 10.58 | 10.74 | 10.59 | -1.83% | 1,034,515 |