Embecta Corp. - EMBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 29, 2025	10.57	10.46	10.46	10.78	10.35	798,503
May 28, 2025	11.1	10.55	10.55	11.15	10.45	556,157
May 27, 2025	11.07	11.26	11.11	11.52	11.02	872,100
May 23, 2025	10.4	10.72	10.72	10.77	10.33	796,519
May 22, 2025	12.35	10.51	10.51	12.35	10.27	1.41M
May 21, 2025	12.09	12.36	12.36	12.49	12	606,434
May 20, 2025	11.71	12.29	12.29	12.56	11.65	1.04M
May 19, 2025	11.83	11.62	11.62	11.96	11.58	296,300
May 16, 2025	11.66	12.02	12.02	12.19	11.63	531,268
May 15, 2025	11.5	11.66	11.66	11.77	11.34	524,100
May 14, 2025	12.53	11.59	11.59	12.53	11.54	477,700
May 13, 2025	12.35	12.5	12.5	12.71	12.09	532,003
May 12, 2025	12.46	12.41	12.41	12.65	11.97	930,400
May 09, 2025	13.3	11.97	11.97	13.38	11.69	975,119
May 08, 2025	12.48	13.3	13.3	13.45	12.48	691,200
May 07, 2025	12.29	12.47	12.47	12.52	12.08	368,207
May 06, 2025	12.38	12.21	12.21	12.51	12.09	336,400
May 05, 2025	12.6	12.46	12.46	12.66	12.44	260,100
May 02, 2025	12.5	12.73	12.73	12.76	12.28	261,870
May 01, 2025	12.18	12.28	12.28	12.45	11.91	314,100
April 30, 2025	12.45	12.19	12.19	12.53	11.95	370,700
April 29, 2025	12.33	12.56	12.56	12.56	12.07	348,721
April 28, 2025	11.99	12.32	12.32	12.38	11.84	397,045
April 25, 2025	11.76	11.88	11.88	11.89	11.54	254,700
April 24, 2025	11.35	11.75	11.75	11.85	11.25	448,400
April 23, 2025	11.53	11.24	11.24	11.78	11.22	391,500
April 22, 2025	11.1	11.22	11.22	11.29	10.95	407,546
April 21, 2025	11.2	10.91	10.91	11.23	10.83	406,351
April 17, 2025	11.26	11.34	11.34	11.39	11.02	444,431
April 16, 2025	11.8	11.34	11.34	11.94	11.23	426,448
April 15, 2025	11.83	11.91	11.91	12.08	11.65	513,100
April 14, 2025	12.58	11.9	11.9	12.58	11.73	831,200
April 11, 2025	12.03	12.3	12.3	12.33	11.58	559,900
April 10, 2025	12.26	12.01	12.01	12.28	11.78	439,174
April 09, 2025	11.34	12.65	12.65	12.66	11.34	665,252
April 08, 2025	12.31	11.5	11.5	12.31	11.19	1.11M
April 07, 2025	11.34	12.09	12.09	12.63	11.34	931,033
April 04, 2025	11.98	12	12	12.24	11.33	1.41M
April 03, 2025	12.34	12.37	12.37	12.6	12.17	639,707
April 02, 2025	12.42	12.52	12.52	12.78	12.32	466,391
April 01, 2025	12.75	12.63	12.63	13.19	12.57	436,784
March 31, 2025	12.11	12.75	12.75	12.88	11.9	571,401
March 28, 2025	12.38	12.28	12.28	12.38	12.07	425,100
March 27, 2025	12.52	12.43	12.43	12.72	12.31	335,000
March 26, 2025	12.64	12.52	12.52	12.64	12.35	345,300
March 25, 2025	12.89	12.65	12.65	12.99	12.64	684,000
March 24, 2025	13.02	12.86	12.86	13.04	12.55	575,526
March 21, 2025	12.99	12.82	12.82	13.12	12.69	1.31M
March 20, 2025	13.49	13.23	13.23	13.59	13.2	522,036
March 19, 2025	13.46	13.63	13.63	13.69	13.32	602,244
March 18, 2025	13.49	13.48	13.48	13.55	13.08	460,314
March 17, 2025	13.39	13.63	13.63	13.76	13.07	617,300
March 14, 2025	13.04	13.15	13.15	13.3	12.76	675,603
March 13, 2025	13.55	13	13	13.63	12.64	672,135
March 12, 2025	14.35	13.51	13.51	14.35	13.3	1.03M
March 11, 2025	14	14.32	14.32	14.46	13.35	1.03M
March 10, 2025	12.66	13.96	13.96	13.97	12.66	910,657
March 07, 2025	12.87	12.75	12.75	13.14	12.51	649,121
March 06, 2025	12.87	12.88	12.88	13.15	12.72	415,500
March 05, 2025	12.57	13	13	13.15	12.42	464,500

Embecta Corp. (EMBC) NASDAQ