Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
5.55
+0.29 (5.62%)
Sep 2, 2026, 11:22 AM EDT - Market open
Embecta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.27 | 5.53 | 5.27 | 5.49 | - | 4.57% | 211,269 |
| Sep 1, 2026 | 5.07 | 5.32 | 5.06 | 5.25 | 5.25 | 2.14% | 2,089,364 |
| Aug 31, 2026 | 5.00 | 5.24 | 4.92 | 5.14 | 5.14 | 1.78% | 2,765,941 |
| Aug 28, 2026 | 5.03 | 5.18 | 4.99 | 5.05 | 5.05 | 1.61% | 1,473,295 |
| Aug 27, 2026 | 4.90 | 5.00 | 4.80 | 4.97 | 4.97 | 0.40% | 952,637 |
| Aug 26, 2026 | 4.98 | 5.02 | 4.89 | 4.96 | 4.95 | -1.39% | 817,063 |
| Aug 25, 2026 | 4.99 | 5.04 | 4.88 | 5.03 | 5.02 | 0.80% | 1,287,688 |
| Aug 24, 2026 | 5.20 | 5.28 | 4.95 | 4.99 | 4.98 | -4.59% | 991,821 |
| Aug 21, 2026 | 5.43 | 5.47 | 5.12 | 5.23 | 5.22 | -4.39% | 1,126,878 |
| Aug 20, 2026 | 5.32 | 5.63 | 5.32 | 5.47 | 5.46 | 0.92% | 1,624,331 |
| Aug 19, 2026 | 5.10 | 5.43 | 5.10 | 5.42 | 5.41 | 6.27% | 1,263,581 |
| Aug 18, 2026 | 5.13 | 5.38 | 5.07 | 5.10 | 5.09 | -0.58% | 1,109,457 |
| Aug 17, 2026 | 5.02 | 5.26 | 4.98 | 5.13 | 5.12 | 0.59% | 1,570,681 |
| Aug 14, 2026 | 5.16 | 5.21 | 4.99 | 5.10 | 5.09 | -0.20% | 1,540,033 |
| Aug 13, 2026 | 4.72 | 5.22 | 4.72 | 5.11 | 5.10 | 7.58% | 2,618,693 |
| Aug 12, 2026 | 4.99 | 5.00 | 4.63 | 4.75 | 4.74 | -2.66% | 1,651,179 |
| Aug 11, 2026 | 4.92 | 5.14 | 4.85 | 4.88 | 4.87 | -2.20% | 2,463,853 |
| Aug 10, 2026 | 4.44 | 5.01 | 4.20 | 4.99 | 4.98 | 12.90% | 4,011,533 |
| Aug 7, 2026 | 4.14 | 4.69 | 3.96 | 4.42 | 4.41 | 26.29% | 5,588,459 |
| Aug 6, 2026 | 3.52 | 3.62 | 3.47 | 3.50 | 3.49 | -1.96% | 1,323,806 |
| Aug 5, 2026 | 3.81 | 3.81 | 3.51 | 3.57 | 3.56 | -6.54% | 1,098,246 |
| Aug 4, 2026 | 3.70 | 3.85 | 3.70 | 3.82 | 3.81 | 2.69% | 1,047,875 |
| Aug 3, 2026 | 3.69 | 3.90 | 3.67 | 3.72 | 3.71 | 2.20% | 1,122,516 |
| Jul 31, 2026 | 3.61 | 3.69 | 3.53 | 3.64 | 3.63 | -0.55% | 1,252,895 |
| Jul 30, 2026 | 3.62 | 3.70 | 3.58 | 3.66 | 3.65 | -0.54% | 1,071,760 |
| Jul 29, 2026 | 3.59 | 3.75 | 3.57 | 3.68 | 3.67 | 2.51% | 1,082,303 |
| Jul 28, 2026 | 3.47 | 3.63 | 3.47 | 3.59 | 3.58 | 4.51% | 1,031,705 |
| Jul 27, 2026 | 3.34 | 3.49 | 3.34 | 3.44 | 3.43 | 4.41% | 875,294 |
| Jul 24, 2026 | 3.29 | 3.36 | 3.23 | 3.29 | 3.28 | 1.23% | 737,380 |
| Jul 23, 2026 | 3.25 | 3.27 | 3.19 | 3.25 | 3.24 | - | 1,260,887 |
| Jul 22, 2026 | 3.37 | 3.38 | 3.25 | 3.25 | 3.24 | -3.56% | 781,850 |
| Jul 21, 2026 | 3.40 | 3.47 | 3.33 | 3.37 | 3.36 | -2.03% | 1,541,785 |
| Jul 20, 2026 | 3.28 | 3.45 | 3.28 | 3.44 | 3.43 | 5.85% | 1,396,184 |
| Jul 17, 2026 | 3.32 | 3.41 | 3.25 | 3.25 | 3.24 | -2.99% | 1,054,702 |
| Jul 16, 2026 | 3.22 | 3.39 | 3.22 | 3.35 | 3.34 | 4.04% | 1,700,113 |
| Jul 15, 2026 | 3.10 | 3.23 | 3.10 | 3.22 | 3.21 | 3.87% | 1,069,833 |
| Jul 14, 2026 | 3.20 | 3.20 | 3.07 | 3.10 | 3.09 | -3.43% | 1,313,935 |
| Jul 13, 2026 | 3.20 | 3.29 | 3.14 | 3.21 | 3.20 | -0.93% | 1,300,908 |
| Jul 10, 2026 | 3.18 | 3.26 | 3.15 | 3.24 | 3.23 | 1.89% | 1,529,377 |
| Jul 9, 2026 | 3.15 | 3.22 | 3.12 | 3.18 | 3.17 | -0.31% | 1,491,012 |
| Jul 8, 2026 | 3.32 | 3.35 | 3.18 | 3.19 | 3.18 | -5.34% | 1,362,410 |
| Jul 7, 2026 | 3.34 | 3.42 | 3.30 | 3.37 | 3.36 | 2.74% | 2,380,677 |
| Jul 6, 2026 | 3.38 | 3.38 | 3.23 | 3.28 | 3.27 | -2.09% | 1,316,828 |
| Jul 2, 2026 | 3.42 | 3.42 | 3.31 | 3.35 | 3.34 | -0.30% | 1,851,317 |
| Jul 1, 2026 | 3.28 | 3.49 | 3.28 | 3.36 | 3.35 | 3.07% | 2,023,918 |
| Jun 30, 2026 | 3.33 | 3.33 | 3.21 | 3.26 | 3.25 | -1.51% | 2,413,429 |
| Jun 29, 2026 | 3.46 | 3.50 | 3.30 | 3.31 | 3.30 | -5.16% | 1,766,635 |
| Jun 26, 2026 | 3.09 | 3.50 | 3.09 | 3.49 | 3.48 | 12.22% | 6,217,812 |
| Jun 25, 2026 | 3.11 | 3.17 | 3.03 | 3.11 | 3.10 | 0.32% | 1,467,134 |
| Jun 24, 2026 | 3.10 | 3.25 | 3.08 | 3.10 | 3.09 | -0.96% | 1,859,585 |