Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
2.945
-0.085 (-2.81%)
May 19, 2026, 11:02 AM EDT - Market open
Embecta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.03 | 3.07 | 2.95 | 2.95 | - | -2.81% | 839,102 |
| May 18, 2026 | 3.09 | 3.24 | 2.99 | 3.03 | 3.03 | -3.50% | 3,427,599 |
| May 15, 2026 | 3.12 | 3.22 | 3.08 | 3.14 | 3.14 | - | 2,783,359 |
| May 14, 2026 | 3.09 | 3.31 | 3.09 | 3.14 | 3.14 | 0.64% | 3,011,521 |
| May 13, 2026 | 3.36 | 3.37 | 3.11 | 3.12 | 3.12 | -8.50% | 4,930,550 |
| May 12, 2026 | 3.32 | 3.46 | 3.26 | 3.41 | 3.41 | 1.49% | 2,834,460 |
| May 11, 2026 | 3.65 | 3.77 | 3.23 | 3.36 | 3.36 | -7.69% | 5,708,216 |
| May 8, 2026 | 3.63 | 3.75 | 3.47 | 3.64 | 3.64 | 1.11% | 6,510,293 |
| May 7, 2026 | 3.54 | 3.79 | 3.45 | 3.60 | 3.60 | 1.12% | 5,774,320 |
| May 6, 2026 | 3.99 | 4.06 | 3.55 | 3.56 | 3.56 | -8.72% | 8,503,382 |
| May 5, 2026 | 5.07 | 5.11 | 3.89 | 3.90 | 3.90 | -57.84% | 16,136,475 |
| May 4, 2026 | 9.14 | 9.43 | 9.14 | 9.25 | 9.25 | 0.22% | 1,107,213 |
| May 1, 2026 | 9.18 | 9.26 | 9.04 | 9.23 | 9.23 | 0.87% | 746,050 |
| Apr 30, 2026 | 8.71 | 9.18 | 8.66 | 9.15 | 9.15 | 5.05% | 754,683 |
| Apr 29, 2026 | 9.03 | 9.11 | 8.68 | 8.71 | 8.71 | -3.54% | 1,007,135 |
| Apr 28, 2026 | 9.32 | 9.35 | 9.03 | 9.03 | 9.03 | -2.27% | 779,981 |
| Apr 27, 2026 | 9.20 | 9.40 | 9.17 | 9.24 | 9.24 | 0.22% | 808,128 |
| Apr 24, 2026 | 9.10 | 9.29 | 9.00 | 9.22 | 9.22 | 0.77% | 529,350 |
| Apr 23, 2026 | 9.14 | 9.20 | 8.98 | 9.15 | 9.15 | -0.65% | 560,922 |
| Apr 22, 2026 | 9.16 | 9.39 | 9.14 | 9.21 | 9.21 | 0.88% | 713,675 |
| Apr 21, 2026 | 9.60 | 9.65 | 9.12 | 9.13 | 9.13 | -4.90% | 641,932 |
| Apr 20, 2026 | 9.69 | 9.90 | 9.59 | 9.60 | 9.60 | -1.84% | 713,181 |
| Apr 17, 2026 | 9.70 | 9.89 | 9.62 | 9.78 | 9.78 | 2.84% | 801,679 |
| Apr 16, 2026 | 9.57 | 9.71 | 9.48 | 9.51 | 9.51 | -1.04% | 570,033 |
| Apr 15, 2026 | 9.49 | 9.69 | 9.38 | 9.61 | 9.61 | 1.59% | 512,952 |
| Apr 14, 2026 | 9.44 | 9.73 | 9.34 | 9.46 | 9.46 | 2.16% | 693,303 |
| Apr 13, 2026 | 8.81 | 9.26 | 8.78 | 9.26 | 9.26 | 4.63% | 674,896 |
| Apr 10, 2026 | 8.88 | 8.99 | 8.75 | 8.85 | 8.85 | -0.23% | 486,239 |
| Apr 9, 2026 | 8.80 | 8.92 | 8.60 | 8.87 | 8.87 | -0.11% | 682,996 |
| Apr 8, 2026 | 9.13 | 9.19 | 8.83 | 8.88 | 8.88 | 0.57% | 497,761 |
| Apr 7, 2026 | 8.88 | 9.00 | 8.80 | 8.83 | 8.83 | -1.12% | 511,285 |
| Apr 6, 2026 | 8.81 | 9.02 | 8.73 | 8.93 | 8.93 | 0.90% | 817,361 |
| Apr 2, 2026 | 8.66 | 8.96 | 8.51 | 8.85 | 8.85 | 0.68% | 1,084,184 |
| Apr 1, 2026 | 8.87 | 8.87 | 8.53 | 8.79 | 8.79 | -0.57% | 990,240 |
| Mar 31, 2026 | 9.02 | 9.25 | 8.74 | 8.84 | 8.84 | - | 1,044,212 |
| Mar 30, 2026 | 8.57 | 8.93 | 8.57 | 8.84 | 8.84 | 3.15% | 1,009,505 |
| Mar 27, 2026 | 8.81 | 8.93 | 8.47 | 8.57 | 8.57 | -3.38% | 818,794 |
| Mar 26, 2026 | 8.95 | 9.17 | 8.67 | 8.87 | 8.87 | -1.44% | 816,286 |
| Mar 25, 2026 | 9.11 | 9.18 | 8.84 | 9.00 | 9.00 | -0.11% | 767,954 |
| Mar 24, 2026 | 8.94 | 9.08 | 8.85 | 9.01 | 9.01 | -0.22% | 694,396 |
| Mar 23, 2026 | 9.20 | 9.24 | 8.95 | 9.03 | 9.03 | 1.57% | 1,104,369 |
| Mar 20, 2026 | 9.21 | 9.33 | 8.87 | 8.89 | 8.89 | -2.52% | 2,137,722 |
| Mar 19, 2026 | 8.95 | 9.47 | 8.89 | 9.12 | 9.12 | 2.93% | 926,672 |
| Mar 18, 2026 | 8.77 | 8.94 | 8.72 | 8.86 | 8.86 | -0.56% | 715,841 |
| Mar 17, 2026 | 8.93 | 9.21 | 8.86 | 8.91 | 8.91 | 1.02% | 731,398 |
| Mar 16, 2026 | 8.80 | 8.99 | 8.78 | 8.82 | 8.82 | 0.34% | 870,524 |
| Mar 13, 2026 | 8.83 | 8.95 | 8.78 | 8.79 | 8.79 | -0.23% | 725,191 |
| Mar 12, 2026 | 8.85 | 9.05 | 8.77 | 8.81 | 8.81 | -2.11% | 876,212 |
| Mar 11, 2026 | 9.01 | 9.13 | 8.78 | 9.00 | 9.00 | -0.99% | 794,662 |
| Mar 10, 2026 | 9.21 | 9.30 | 8.97 | 9.09 | 9.09 | -1.52% | 781,575 |