Embecta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	10.61	11.18	10.54	10.94	10.94	3.11%	650,691
Jan 30, 2026	10.22	10.65	10.22	10.61	10.61	3.01%	795,117
Jan 29, 2026	10.25	10.41	9.97	10.30	10.30	0.98%	627,935
Jan 28, 2026	10.39	10.51	10.16	10.20	10.20	-1.92%	551,444
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%	1,034,305
Jan 23, 2026	12.07	12.07	10.90	10.94	10.94	-9.44%	526,455
Jan 22, 2026	12.30	12.51	12.08	12.08	12.08	-2.03%	343,176
Jan 21, 2026	12.33	12.46	12.12	12.33	12.33	0.33%	523,065
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%	414,510
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%	602,036
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%	578,051
Jan 7, 2026	12.37	12.62	12.19	12.50	12.50	0.89%	539,334
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%	639,640
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%	426,598
Dec 30, 2025	11.80	12.15	11.76	12.07	12.07	1.77%	350,838
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%	219,992
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%	1,116,461
Dec 18, 2025	11.86	12.12	11.70	11.71	11.71	-0.59%	518,070
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%	1,051,058
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
Dec 9, 2025	11.12	11.34	11.02	11.11	11.11	0.54%	774,692
Dec 8, 2025	11.68	11.68	11.03	11.05	11.05	-5.47%	880,829
Dec 5, 2025	11.53	11.89	11.50	11.69	11.69	0.09%	940,549
Dec 4, 2025	12.00	12.03	11.50	11.68	11.53	-2.26%	892,873
Dec 3, 2025	12.31	12.56	11.90	11.95	11.80	-2.85%	659,092
Dec 2, 2025	12.25	12.46	12.12	12.30	12.14	0.41%	761,961
Dec 1, 2025	12.57	12.81	12.13	12.25	12.09	-3.96%	1,022,818
Nov 28, 2025	12.31	12.89	12.31	12.76	12.59	1.47%	526,877
Nov 26, 2025	13.36	13.46	12.10	12.57	12.41	-7.44%	1,558,581
Nov 25, 2025	13.66	14.78	13.09	13.58	13.41	-7.24%	1,136,235
Nov 24, 2025	14.55	14.71	14.28	14.64	14.45	0.48%	851,852
Nov 21, 2025	13.74	14.81	13.74	14.57	14.38	6.12%	645,017
Nov 20, 2025	14.31	14.47	13.61	13.73	13.55	-2.90%	332,343
Nov 19, 2025	14.21	14.69	13.83	14.14	13.96	-0.49%	421,885