Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
4.750
-0.130 (-2.66%)
Aug 12, 2026, 4:00 PM EDT - Market closed
Embecta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 4.99 | 5.00 | 4.63 | 4.75 | 4.75 | -2.66% | 1,643,791 |
| Aug 11, 2026 | 4.92 | 5.14 | 4.85 | 4.88 | 4.88 | -2.20% | 2,463,324 |
| Aug 10, 2026 | 4.44 | 5.01 | 4.20 | 4.99 | 4.99 | 12.90% | 4,006,929 |
| Aug 7, 2026 | 4.14 | 4.69 | 3.96 | 4.42 | 4.42 | 26.29% | 5,584,723 |
| Aug 6, 2026 | 3.52 | 3.62 | 3.47 | 3.50 | 3.50 | -1.96% | 1,308,550 |
| Aug 5, 2026 | 3.81 | 3.81 | 3.51 | 3.57 | 3.57 | -6.54% | 1,098,143 |
| Aug 4, 2026 | 3.70 | 3.85 | 3.70 | 3.82 | 3.82 | 2.69% | 1,047,875 |
| Aug 3, 2026 | 3.69 | 3.90 | 3.67 | 3.72 | 3.72 | 2.20% | 1,122,516 |
| Jul 31, 2026 | 3.61 | 3.69 | 3.53 | 3.64 | 3.64 | -0.55% | 1,252,895 |
| Jul 30, 2026 | 3.62 | 3.70 | 3.58 | 3.66 | 3.66 | -0.54% | 1,071,760 |
| Jul 29, 2026 | 3.59 | 3.75 | 3.57 | 3.68 | 3.68 | 2.51% | 1,082,303 |
| Jul 28, 2026 | 3.47 | 3.63 | 3.47 | 3.59 | 3.59 | 4.51% | 1,031,705 |
| Jul 27, 2026 | 3.34 | 3.49 | 3.34 | 3.44 | 3.44 | 4.41% | 875,294 |
| Jul 24, 2026 | 3.29 | 3.36 | 3.23 | 3.29 | 3.29 | 1.23% | 737,380 |
| Jul 23, 2026 | 3.25 | 3.27 | 3.19 | 3.25 | 3.25 | - | 1,260,887 |
| Jul 22, 2026 | 3.37 | 3.38 | 3.25 | 3.25 | 3.25 | -3.56% | 781,850 |
| Jul 21, 2026 | 3.40 | 3.47 | 3.33 | 3.37 | 3.37 | -2.03% | 1,541,785 |
| Jul 20, 2026 | 3.28 | 3.45 | 3.28 | 3.44 | 3.44 | 5.85% | 1,396,184 |
| Jul 17, 2026 | 3.32 | 3.41 | 3.25 | 3.25 | 3.25 | -2.99% | 1,054,702 |
| Jul 16, 2026 | 3.22 | 3.39 | 3.22 | 3.35 | 3.35 | 4.04% | 1,700,113 |
| Jul 15, 2026 | 3.10 | 3.23 | 3.10 | 3.22 | 3.22 | 3.87% | 1,069,833 |
| Jul 14, 2026 | 3.20 | 3.20 | 3.07 | 3.10 | 3.10 | -3.43% | 1,313,935 |
| Jul 13, 2026 | 3.20 | 3.29 | 3.14 | 3.21 | 3.21 | -0.93% | 1,300,908 |
| Jul 10, 2026 | 3.18 | 3.26 | 3.15 | 3.24 | 3.24 | 1.89% | 1,529,377 |
| Jul 9, 2026 | 3.15 | 3.22 | 3.12 | 3.18 | 3.18 | -0.31% | 1,491,012 |
| Jul 8, 2026 | 3.32 | 3.35 | 3.18 | 3.19 | 3.19 | -5.34% | 1,362,410 |
| Jul 7, 2026 | 3.34 | 3.42 | 3.30 | 3.37 | 3.37 | 2.74% | 2,380,677 |
| Jul 6, 2026 | 3.38 | 3.38 | 3.23 | 3.28 | 3.28 | -2.09% | 1,316,828 |
| Jul 2, 2026 | 3.42 | 3.42 | 3.31 | 3.35 | 3.35 | -0.30% | 1,851,317 |
| Jul 1, 2026 | 3.28 | 3.49 | 3.28 | 3.36 | 3.36 | 3.07% | 2,023,918 |
| Jun 30, 2026 | 3.33 | 3.33 | 3.21 | 3.26 | 3.26 | -1.51% | 2,413,429 |
| Jun 29, 2026 | 3.46 | 3.50 | 3.30 | 3.31 | 3.31 | -5.16% | 1,766,635 |
| Jun 26, 2026 | 3.09 | 3.50 | 3.09 | 3.49 | 3.49 | 12.22% | 6,217,812 |
| Jun 25, 2026 | 3.11 | 3.17 | 3.03 | 3.11 | 3.11 | 0.32% | 1,467,134 |
| Jun 24, 2026 | 3.10 | 3.25 | 3.08 | 3.10 | 3.10 | -0.96% | 1,859,585 |
| 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 |