Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
15.25
+0.17 (1.13%)
Sep 16, 2025, 11:33 AM EDT - Market open
Embecta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 14.99 | 15.44 | 14.94 | 15.08 | 15.08 | 0.47% | 850,203 |
| Sep 12, 2025 | 15.21 | 15.30 | 14.94 | 15.01 | 15.01 | -1.96% | 332,878 |
| Sep 11, 2025 | 14.99 | 15.44 | 14.88 | 15.31 | 15.31 | 2.27% | 365,883 |
| Sep 10, 2025 | 15.23 | 15.36 | 14.77 | 14.97 | 14.97 | -1.71% | 716,349 |
| Sep 9, 2025 | 14.66 | 15.29 | 14.51 | 15.23 | 15.23 | 3.96% | 653,256 |
| Sep 8, 2025 | 15.01 | 15.26 | 14.63 | 14.65 | 14.65 | -2.07% | 890,348 |
| Sep 5, 2025 | 14.48 | 14.97 | 14.40 | 14.96 | 14.96 | 3.24% | 618,566 |
| Sep 4, 2025 | 14.32 | 14.52 | 14.11 | 14.49 | 14.49 | 1.26% | 285,386 |
| Sep 3, 2025 | 14.38 | 14.65 | 14.08 | 14.31 | 14.31 | -2.12% | 340,475 |
| Sep 2, 2025 | 14.49 | 14.82 | 14.34 | 14.62 | 14.62 | 0.97% | 411,243 |
| Aug 29, 2025 | 14.25 | 14.66 | 14.25 | 14.48 | 14.48 | -0.14% | 366,810 |
| Aug 28, 2025 | 14.54 | 14.69 | 14.22 | 14.50 | 14.35 | -0.62% | 496,209 |
| Aug 27, 2025 | 14.21 | 14.61 | 14.21 | 14.59 | 14.44 | 2.67% | 299,170 |
| Aug 26, 2025 | 14.26 | 14.41 | 13.85 | 14.21 | 14.06 | -0.35% | 562,980 |
| Aug 25, 2025 | 14.33 | 14.44 | 14.11 | 14.26 | 14.11 | -0.83% | 371,682 |
| Aug 22, 2025 | 14.00 | 14.84 | 13.91 | 14.38 | 14.23 | 3.98% | 883,795 |
| Aug 21, 2025 | 13.75 | 14.02 | 13.75 | 13.83 | 13.69 | -0.43% | 374,040 |
| Aug 20, 2025 | 13.58 | 14.09 | 13.35 | 13.89 | 13.75 | 1.83% | 434,580 |
| Aug 19, 2025 | 13.48 | 13.89 | 13.48 | 13.64 | 13.50 | 1.19% | 324,497 |
| Aug 18, 2025 | 13.77 | 13.95 | 13.45 | 13.48 | 13.34 | -1.53% | 566,369 |
| Aug 15, 2025 | 13.93 | 14.00 | 13.62 | 13.69 | 13.55 | -1.30% | 646,611 |
| Aug 14, 2025 | 13.73 | 13.92 | 13.38 | 13.87 | 13.73 | -0.50% | 777,324 |
| Aug 13, 2025 | 13.44 | 14.22 | 13.21 | 13.94 | 13.80 | 4.65% | 1,206,678 |
| Aug 12, 2025 | 12.73 | 13.35 | 12.72 | 13.32 | 13.18 | 4.63% | 889,063 |
| Aug 11, 2025 | 12.40 | 12.99 | 12.25 | 12.73 | 12.60 | 3.66% | 1,293,946 |
| Aug 8, 2025 | 12.90 | 12.96 | 11.60 | 12.28 | 12.15 | 18.53% | 2,062,599 |
| Aug 7, 2025 | 9.98 | 10.38 | 9.96 | 10.36 | 10.25 | 4.96% | 742,449 |
| Aug 6, 2025 | 9.88 | 10.03 | 9.73 | 9.87 | 9.77 | -0.50% | 581,530 |
| Aug 5, 2025 | 9.82 | 9.97 | 9.65 | 9.92 | 9.82 | 1.33% | 560,567 |
| Aug 4, 2025 | 10.16 | 10.16 | 9.76 | 9.79 | 9.69 | -1.71% | 324,384 |
| Aug 1, 2025 | 10.12 | 10.13 | 9.77 | 9.96 | 9.86 | -1.97% | 673,486 |
| Jul 31, 2025 | 10.25 | 10.41 | 9.96 | 10.16 | 10.06 | -2.78% | 830,876 |
| Jul 30, 2025 | 10.76 | 10.82 | 10.38 | 10.45 | 10.34 | -2.79% | 514,764 |
| Jul 29, 2025 | 11.35 | 11.35 | 10.74 | 10.75 | 10.64 | -5.12% | 654,002 |
| Jul 28, 2025 | 11.76 | 11.79 | 11.29 | 11.33 | 11.21 | -3.41% | 489,735 |
| Jul 25, 2025 | 11.46 | 11.77 | 11.32 | 11.73 | 11.61 | 3.08% | 401,102 |
| Jul 24, 2025 | 11.58 | 11.64 | 11.35 | 11.38 | 11.26 | -2.15% | 374,316 |
| Jul 23, 2025 | 10.85 | 11.73 | 10.70 | 11.63 | 11.51 | 8.79% | 754,618 |
| Jul 22, 2025 | 10.29 | 10.84 | 10.26 | 10.69 | 10.58 | 3.89% | 535,960 |
| Jul 21, 2025 | 9.83 | 10.30 | 9.80 | 10.29 | 10.18 | 5.21% | 444,171 |
| Jul 18, 2025 | 9.97 | 10.11 | 9.68 | 9.78 | 9.68 | -0.71% | 469,428 |
| Jul 17, 2025 | 9.71 | 10.00 | 9.70 | 9.85 | 9.75 | 1.03% | 450,520 |
| Jul 16, 2025 | 9.68 | 9.76 | 9.44 | 9.75 | 9.65 | 1.77% | 548,424 |
| Jul 15, 2025 | 10.36 | 10.49 | 9.56 | 9.58 | 9.48 | -7.62% | 589,443 |
| Jul 14, 2025 | 10.46 | 10.54 | 10.27 | 10.37 | 10.26 | -0.96% | 765,414 |
| Jul 11, 2025 | 10.64 | 10.65 | 10.26 | 10.47 | 10.36 | -2.42% | 397,242 |
| Jul 10, 2025 | 10.62 | 10.87 | 10.50 | 10.73 | 10.62 | 1.23% | 382,431 |
| Jul 9, 2025 | 10.47 | 10.65 | 10.25 | 10.60 | 10.49 | 1.63% | 365,040 |
| Jul 8, 2025 | 10.08 | 10.63 | 10.07 | 10.43 | 10.32 | 3.99% | 846,735 |
| Jul 7, 2025 | 10.21 | 10.34 | 9.97 | 10.03 | 9.93 | -2.81% | 639,769 |