Embecta Corporation EMBC
NASDAQ · United States · Health Technology
$5.65-0.14 (-2.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.65 | -2.42% | $5.79 | $5.82 | $5.49 | 1.14M |
| 2026-10-01 | $5.79 | +2.30% | $5.74 | $5.95 | $5.65 | 1.05M |
| 2026-09-30 | $5.66 | -1.74% | $5.81 | $5.90 | $5.63 | 1.42M |
| 2026-09-29 | $5.76 | -2.87% | $5.93 | $5.96 | $5.65 | 990.90K |
| 2026-09-28 | $5.93 | +0.51% | $5.83 | $5.98 | $5.76 | 680.90K |
| 2026-09-25 | $5.90 | +4.98% | $5.67 | $5.93 | $5.63 | 791.80K |
| 2026-09-24 | $5.62 | +0.72% | $5.63 | $5.72 | $5.45 | 925.90K |
| 2026-09-23 | $5.58 | -0.18% | $5.59 | $5.66 | $5.54 | 692.10K |
| 2026-09-22 | $5.59 | +5.47% | $5.38 | $5.61 | $5.38 | 681.20K |
| 2026-09-21 | $5.30 | +0.19% | $5.24 | $5.34 | $5.13 | 930.30K |
| 2026-09-18 | $5.29 | +1.93% | $5.13 | $5.30 | $5.09 | 3.52M |
| 2026-09-17 | $5.19 | +1.17% | $5.18 | $5.22 | $5.07 | 570.90K |
| 2026-09-16 | $5.13 | +0.79% | $5.09 | $5.29 | $5.09 | 718.20K |
| 2026-09-15 | $5.09 | -2.86% | $5.21 | $5.28 | $5.03 | 703.30K |
| 2026-09-14 | $5.24 | +6.07% | $5.00 | $5.30 | $4.98 | 908.70K |
| 2026-09-11 | $4.94 | +1.02% | $4.93 | $5.04 | $4.89 | 1.13M |
| 2026-09-10 | $4.89 | -4.49% | $5.05 | $5.07 | $4.87 | 1.38M |
| 2026-09-09 | $5.12 | -7.75% | $5.45 | $5.60 | $5.06 | 1.53M |
| 2026-09-08 | $5.55 | -4.31% | $5.71 | $5.76 | $5.47 | 1.36M |
| 2026-09-04 | $5.80 | +1.93% | $5.63 | $5.91 | $5.60 | 1.00M |
| 2026-09-03 | $5.69 | 0.00% | $5.70 | $5.77 | $5.51 | 1.16M |
| 2026-09-02 | $5.69 | +8.38% | $5.27 | $5.70 | $5.27 | 1.30M |
| 2026-09-01 | $5.25 | +2.14% | $5.07 | $5.32 | $5.06 | 2.09M |
| 2026-08-31 | $5.14 | +1.78% | $5.00 | $5.24 | $4.92 | 2.77M |
| 2026-08-28 | $5.05 | +1.61% | $5.03 | $5.18 | $4.99 | 1.47M |
| 2026-08-27 | $4.97 | +0.20% | $4.90 | $5.00 | $4.80 | 952.60K |
| 2026-08-26 | $4.96 | -1.39% | $4.98 | $5.01 | $4.89 | 817.10K |
| 2026-08-25 | $5.03 | +0.80% | $4.99 | $5.04 | $4.88 | 1.29M |
| 2026-08-24 | $4.99 | -4.59% | $5.20 | $5.28 | $4.95 | 991.80K |
| 2026-08-21 | $5.23 | -4.39% | $5.43 | $5.47 | $5.12 | 1.13M |
| 2026-08-20 | $5.47 | +0.92% | $5.32 | $5.63 | $5.32 | 1.62M |
| 2026-08-19 | $5.42 | +6.27% | $5.10 | $5.43 | $5.10 | 1.26M |
| 2026-08-18 | $5.10 | -0.58% | $5.13 | $5.38 | $5.07 | 1.11M |
| 2026-08-17 | $5.13 | +0.59% | $5.02 | $5.26 | $4.97 | 1.57M |
| 2026-08-14 | $5.10 | -0.20% | $5.16 | $5.21 | $4.99 | 1.54M |
| 2026-08-13 | $5.11 | +7.58% | $4.72 | $5.22 | $4.72 | 2.62M |
| 2026-08-12 | $4.75 | -2.66% | $4.99 | $5.00 | $4.63 | 1.65M |
| 2026-08-11 | $4.88 | -2.20% | $4.92 | $5.14 | $4.84 | 2.46M |
| 2026-08-10 | $4.99 | +12.90% | $4.44 | $5.01 | $4.20 | 4.01M |
| 2026-08-07 | $4.42 | +26.29% | $4.14 | $4.69 | $3.96 | 5.59M |
| 2026-08-06 | $3.50 | -1.96% | $3.52 | $3.62 | $3.47 | 1.32M |
| 2026-08-05 | $3.57 | -6.54% | $3.81 | $3.81 | $3.51 | 1.10M |
| 2026-08-04 | $3.82 | +2.69% | $3.70 | $3.85 | $3.70 | 1.05M |
| 2026-08-03 | $3.72 | +2.20% | $3.69 | $3.90 | $3.67 | 1.12M |
| 2026-07-31 | $3.64 | -0.55% | $3.61 | $3.69 | $3.53 | 1.25M |
| 2026-07-30 | $3.66 | -0.54% | $3.62 | $3.70 | $3.58 | 1.07M |
| 2026-07-29 | $3.68 | +2.51% | $3.59 | $3.74 | $3.57 | 1.08M |
| 2026-07-28 | $3.59 | +4.51% | $3.47 | $3.63 | $3.47 | 1.03M |
| 2026-07-27 | $3.43 | +4.41% | $3.34 | $3.49 | $3.34 | 875.30K |
| 2026-07-24 | $3.29 | +1.23% | $3.29 | $3.36 | $3.23 | 737.40K |
| 2026-07-23 | $3.25 | 0.00% | $3.25 | $3.27 | $3.19 | 1.26M |
| 2026-07-22 | $3.25 | -3.56% | $3.37 | $3.38 | $3.24 | 781.70K |
| 2026-07-21 | $3.37 | -2.03% | $3.40 | $3.47 | $3.33 | 1.54M |
| 2026-07-20 | $3.44 | +5.85% | $3.28 | $3.45 | $3.28 | 1.40M |
| 2026-07-17 | $3.25 | -2.99% | $3.32 | $3.41 | $3.25 | 1.05M |
| 2026-07-16 | $3.35 | +4.04% | $3.22 | $3.39 | $3.22 | 1.70M |
| 2026-07-15 | $3.22 | +3.87% | $3.10 | $3.23 | $3.10 | 1.07M |
| 2026-07-14 | $3.10 | -3.43% | $3.20 | $3.20 | $3.07 | 1.31M |
| 2026-07-13 | $3.21 | -0.93% | $3.20 | $3.29 | $3.14 | 1.30M |
| 2026-07-10 | $3.24 | +1.89% | $3.18 | $3.26 | $3.15 | 1.53M |
| 2026-07-09 | $3.18 | -0.31% | $3.15 | $3.22 | $3.12 | 1.49M |
| 2026-07-08 | $3.19 | -5.34% | $3.32 | $3.35 | $3.17 | 1.36M |
| 2026-07-07 | $3.37 | +2.74% | $3.34 | $3.42 | $3.30 | 2.38M |
| 2026-07-06 | $3.28 | -2.09% | $3.38 | $3.38 | $3.23 | 1.32M |
| 2026-07-02 | $3.35 | -0.30% | $3.42 | $3.42 | $3.31 | 1.85M |
| 2026-07-01 | $3.36 | +3.07% | $3.28 | $3.48 | $3.28 | 2.02M |
| 2026-06-30 | $3.26 | -1.51% | $3.33 | $3.33 | $3.20 | 2.41M |
| 2026-06-29 | $3.31 | -5.16% | $3.46 | $3.50 | $3.30 | 1.77M |
| 2026-06-26 | $3.49 | +12.22% | $3.09 | $3.50 | $3.09 | 6.22M |
| 2026-06-25 | $3.11 | +0.32% | $3.11 | $3.17 | $3.03 | 1.47M |
| 2026-06-24 | $3.10 | -0.96% | $3.10 | $3.24 | $3.08 | 1.86M |
| 2026-06-23 | $3.13 | +3.30% | $3.04 | $3.16 | $3.01 | 2.21M |
| 2026-06-22 | $3.03 | -2.57% | $3.16 | $3.19 | $3.03 | 2.12M |
| 2026-06-18 | $3.11 | +0.65% | $3.10 | $3.13 | $3.03 | 11.42M |
| 2026-06-17 | $3.09 | 0.00% | $3.07 | $3.26 | $3.07 | 1.99M |
| 2026-06-16 | $3.09 | -1.28% | $3.13 | $3.27 | $3.05 | 2.15M |
| 2026-06-15 | $3.13 | +0.97% | $3.14 | $3.23 | $3.05 | 1.94M |
| 2026-06-12 | $3.10 | +0.65% | $3.08 | $3.18 | $3.04 | 1.58M |
| 2026-06-11 | $3.08 | -4.05% | $3.22 | $3.22 | $3.02 | 2.06M |
| 2026-06-10 | $3.21 | -3.02% | $3.31 | $3.32 | $3.18 | 1.41M |
| 2026-06-09 | $3.31 | -0.90% | $3.35 | $3.42 | $3.25 | 1.88M |
| 2026-06-08 | $3.34 | -1.18% | $3.35 | $3.39 | $3.31 | 1.58M |
| 2026-06-05 | $3.38 | -0.88% | $3.40 | $3.48 | $3.37 | 1.37M |
| 2026-06-04 | $3.41 | +2.71% | $3.33 | $3.53 | $3.33 | 1.36M |
| 2026-06-03 | $3.32 | -4.87% | $3.45 | $3.48 | $3.31 | 1.41M |
| 2026-06-02 | $3.49 | +6.08% | $3.33 | $3.54 | $3.22 | 2.50M |
| 2026-06-01 | $3.29 | -2.66% | $3.34 | $3.39 | $3.23 | 1.79M |
| 2026-05-29 | $3.38 | +1.50% | $3.33 | $3.40 | $3.23 | 2.02M |
| 2026-05-28 | $3.33 | +1.22% | $3.32 | $3.39 | $3.26 | 1.46M |
| 2026-05-27 | $3.29 | -0.90% | $3.28 | $3.34 | $3.13 | 1.70M |