Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
6.21
+0.21 (3.59%)
Oct 13, 2026, 3:34 PM EDT - Market open
Embecta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 6.01 | 6.24 | 5.93 | 6.21 | 6.21 | 3.59% | 540,595 |
| Oct 12, 2026 | 5.77 | 6.11 | 5.77 | 5.99 | 5.99 | 5.36% | 1,053,312 |
| Oct 9, 2026 | 5.74 | 5.95 | 5.67 | 5.69 | 5.69 | -1.13% | 583,035 |
| Oct 8, 2026 | 5.89 | 5.98 | 5.73 | 5.75 | 5.75 | -2.71% | 1,138,921 |
| Oct 7, 2026 | 5.86 | 6.16 | 5.86 | 5.91 | 5.91 | -0.67% | 994,129 |
| Oct 6, 2026 | 5.90 | 6.15 | 5.80 | 5.95 | 5.95 | 1.19% | 1,203,107 |
| Oct 5, 2026 | 5.59 | 5.97 | 5.57 | 5.88 | 5.88 | 4.07% | 1,044,354 |
| Oct 2, 2026 | 5.79 | 5.82 | 5.49 | 5.65 | 5.65 | -2.42% | 1,143,216 |
| Oct 1, 2026 | 5.74 | 5.96 | 5.65 | 5.79 | 5.79 | 2.30% | 1,048,084 |
| Sep 30, 2026 | 5.81 | 5.90 | 5.63 | 5.66 | 5.66 | -1.74% | 1,417,513 |
| Sep 29, 2026 | 5.93 | 5.96 | 5.65 | 5.76 | 5.76 | -2.87% | 990,901 |
| Sep 28, 2026 | 5.83 | 5.98 | 5.76 | 5.93 | 5.93 | 0.51% | 680,936 |
| Sep 25, 2026 | 5.67 | 5.93 | 5.63 | 5.90 | 5.90 | 4.98% | 791,824 |
| Sep 24, 2026 | 5.63 | 5.72 | 5.45 | 5.62 | 5.62 | 0.72% | 925,857 |
| Sep 23, 2026 | 5.59 | 5.66 | 5.54 | 5.58 | 5.58 | -0.18% | 692,065 |
| Sep 22, 2026 | 5.38 | 5.61 | 5.38 | 5.59 | 5.59 | 5.47% | 681,309 |
| Sep 21, 2026 | 5.24 | 5.35 | 5.13 | 5.30 | 5.30 | 0.19% | 930,267 |
| Sep 18, 2026 | 5.13 | 5.30 | 5.09 | 5.29 | 5.29 | 1.93% | 3,516,915 |
| Sep 17, 2026 | 5.18 | 5.22 | 5.07 | 5.19 | 5.19 | 1.17% | 570,883 |
| Sep 16, 2026 | 5.09 | 5.29 | 5.09 | 5.13 | 5.13 | 0.79% | 718,227 |
| Sep 15, 2026 | 5.21 | 5.29 | 5.04 | 5.09 | 5.09 | -2.86% | 703,339 |
| Sep 14, 2026 | 5.00 | 5.30 | 4.98 | 5.24 | 5.24 | 6.07% | 908,749 |
| Sep 11, 2026 | 4.93 | 5.04 | 4.89 | 4.94 | 4.94 | 1.02% | 1,133,390 |
| Sep 10, 2026 | 5.05 | 5.07 | 4.87 | 4.89 | 4.89 | -4.49% | 1,375,212 |
| Sep 9, 2026 | 5.45 | 5.60 | 5.06 | 5.12 | 5.12 | -7.75% | 1,528,205 |
| Sep 8, 2026 | 5.71 | 5.76 | 5.48 | 5.55 | 5.55 | -4.31% | 1,361,579 |
| Sep 4, 2026 | 5.63 | 5.91 | 5.60 | 5.80 | 5.80 | 1.93% | 1,001,178 |
| Sep 3, 2026 | 5.70 | 5.77 | 5.51 | 5.69 | 5.69 | - | 1,160,095 |
| Sep 2, 2026 | 5.27 | 5.70 | 5.27 | 5.69 | 5.69 | 8.38% | 1,301,665 |
| Sep 1, 2026 | 5.07 | 5.32 | 5.06 | 5.25 | 5.25 | 2.14% | 2,090,339 |
| 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 |