Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
3.420
-0.070 (-2.01%)
Jun 29, 2026, 1:12 PM EDT - Market open
Embecta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 3.46 | 3.50 | 3.35 | 3.36 | - | -3.72% | 306,925 |
| Jun 26, 2026 | 3.09 | 3.50 | 3.09 | 3.49 | 3.49 | 12.22% | 6,204,004 |
| Jun 25, 2026 | 3.11 | 3.17 | 3.03 | 3.11 | 3.11 | 0.32% | 1,467,129 |
| Jun 24, 2026 | 3.10 | 3.25 | 3.08 | 3.10 | 3.10 | -0.96% | 1,859,163 |
| Jun 23, 2026 | 3.04 | 3.17 | 3.01 | 3.13 | 3.13 | 3.30% | 2,208,239 |
| Jun 22, 2026 | 3.16 | 3.19 | 3.03 | 3.03 | 3.03 | -2.57% | 2,123,384 |
| Jun 18, 2026 | 3.10 | 3.14 | 3.03 | 3.11 | 3.11 | 0.65% | 11,422,082 |
| Jun 17, 2026 | 3.07 | 3.26 | 3.07 | 3.09 | 3.09 | - | 1,991,556 |
| Jun 16, 2026 | 3.13 | 3.27 | 3.05 | 3.09 | 3.09 | -1.28% | 2,148,476 |
| Jun 15, 2026 | 3.14 | 3.23 | 3.05 | 3.13 | 3.13 | 0.97% | 1,938,935 |
| Jun 12, 2026 | 3.08 | 3.18 | 3.04 | 3.10 | 3.10 | 0.65% | 1,581,048 |
| Jun 11, 2026 | 3.22 | 3.22 | 3.02 | 3.08 | 3.08 | -4.05% | 2,055,986 |
| Jun 10, 2026 | 3.31 | 3.32 | 3.19 | 3.21 | 3.21 | -3.02% | 1,405,685 |
| Jun 9, 2026 | 3.35 | 3.43 | 3.25 | 3.31 | 3.31 | -0.90% | 1,878,648 |
| Jun 8, 2026 | 3.35 | 3.40 | 3.31 | 3.34 | 3.34 | -1.18% | 1,584,510 |
| Jun 5, 2026 | 3.40 | 3.48 | 3.37 | 3.38 | 3.38 | -0.88% | 1,372,521 |
| Jun 4, 2026 | 3.33 | 3.53 | 3.33 | 3.41 | 3.41 | 2.71% | 1,356,896 |
| Jun 3, 2026 | 3.45 | 3.48 | 3.31 | 3.32 | 3.32 | -4.87% | 1,405,878 |
| Jun 2, 2026 | 3.33 | 3.54 | 3.22 | 3.49 | 3.49 | 6.08% | 2,495,407 |
| Jun 1, 2026 | 3.34 | 3.40 | 3.23 | 3.29 | 3.29 | -2.66% | 1,793,185 |
| May 29, 2026 | 3.33 | 3.41 | 3.23 | 3.38 | 3.38 | 1.50% | 2,022,329 |
| May 28, 2026 | 3.32 | 3.39 | 3.26 | 3.33 | 3.33 | 1.52% | 1,469,301 |
| May 27, 2026 | 3.28 | 3.34 | 3.13 | 3.29 | 3.28 | -0.90% | 1,701,975 |
| May 26, 2026 | 3.30 | 3.39 | 3.27 | 3.32 | 3.31 | - | 1,506,895 |
| May 22, 2026 | 3.32 | 3.41 | 3.23 | 3.32 | 3.31 | - | 1,768,135 |
| May 21, 2026 | 3.06 | 3.35 | 2.98 | 3.32 | 3.31 | 8.50% | 2,510,034 |
| May 20, 2026 | 2.87 | 3.08 | 2.77 | 3.06 | 3.05 | 5.52% | 2,833,866 |
| May 19, 2026 | 3.03 | 3.07 | 2.88 | 2.90 | 2.89 | -4.29% | 3,193,066 |
| May 18, 2026 | 3.09 | 3.24 | 2.99 | 3.03 | 3.02 | -3.50% | 3,438,791 |
| May 15, 2026 | 3.12 | 3.22 | 3.08 | 3.14 | 3.13 | - | 2,783,359 |
| May 14, 2026 | 3.09 | 3.31 | 3.09 | 3.14 | 3.13 | 0.64% | 3,011,521 |
| May 13, 2026 | 3.36 | 3.37 | 3.11 | 3.12 | 3.11 | -8.50% | 4,930,550 |
| May 12, 2026 | 3.32 | 3.46 | 3.26 | 3.41 | 3.40 | 1.49% | 2,834,460 |
| May 11, 2026 | 3.65 | 3.77 | 3.23 | 3.36 | 3.35 | -7.69% | 5,708,216 |
| May 8, 2026 | 3.63 | 3.75 | 3.47 | 3.64 | 3.63 | 1.11% | 6,510,293 |
| May 7, 2026 | 3.54 | 3.79 | 3.45 | 3.60 | 3.59 | 1.12% | 5,774,320 |
| May 6, 2026 | 3.99 | 4.06 | 3.55 | 3.56 | 3.55 | -8.72% | 8,503,382 |
| May 5, 2026 | 5.07 | 5.11 | 3.89 | 3.90 | 3.89 | -57.84% | 16,136,475 |
| May 4, 2026 | 9.14 | 9.43 | 9.14 | 9.25 | 9.22 | 0.22% | 1,107,213 |
| May 1, 2026 | 9.18 | 9.26 | 9.04 | 9.23 | 9.20 | 0.87% | 746,050 |
| Apr 30, 2026 | 8.71 | 9.18 | 8.66 | 9.15 | 9.12 | 5.05% | 754,683 |
| Apr 29, 2026 | 9.03 | 9.11 | 8.68 | 8.71 | 8.68 | -3.54% | 1,007,135 |
| Apr 28, 2026 | 9.32 | 9.35 | 9.03 | 9.03 | 9.00 | -2.27% | 779,981 |
| Apr 27, 2026 | 9.20 | 9.40 | 9.17 | 9.24 | 9.21 | 0.22% | 808,128 |
| Apr 24, 2026 | 9.10 | 9.29 | 9.00 | 9.22 | 9.19 | 0.77% | 529,350 |
| Apr 23, 2026 | 9.14 | 9.20 | 8.98 | 9.15 | 9.12 | -0.65% | 560,922 |
| Apr 22, 2026 | 9.16 | 9.39 | 9.14 | 9.21 | 9.18 | 0.88% | 713,675 |
| Apr 21, 2026 | 9.60 | 9.65 | 9.12 | 9.13 | 9.10 | -4.90% | 641,932 |
| Apr 20, 2026 | 9.69 | 9.90 | 9.59 | 9.60 | 9.57 | -1.84% | 713,181 |
| Apr 17, 2026 | 9.70 | 9.89 | 9.62 | 9.78 | 9.75 | 2.84% | 801,679 |