Embecta Corp. (EMBC) Historical Stock Price Data | Complete Trading History - Stocknear

Embecta Corp.

NASDAQ: EMBC · Real-Time Price · USD
13.90
0.21 (1.53%)
At close: Sep 26, 2025, 3:59 PM
14.27
2.66%
After-hours: Sep 26, 2025, 07:55 PM EDT

EMBC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 13.80 14.00 13.66 13.90 13.90 1.53% 364,169
Sep 25, 2025 14.45 14.45 13.52 13.69 13.69 -6.23% 626,832
Sep 24, 2025 14.53 14.83 14.48 14.60 14.60 0.21% 434,800
Sep 23, 2025 14.67 14.83 14.51 14.57 14.57 -0.14% 476,811
Sep 22, 2025 14.36 14.63 14.26 14.59 14.59 1.74% 559,800
Sep 19, 2025 15.17 15.17 14.32 14.34 14.34 -5.47% 1,222,700
Sep 18, 2025 15.06 15.29 14.88 15.17 15.17 0.73% 385,700
Sep 17, 2025 15.16 15.55 14.99 15.06 15.06 -0.13% 427,506
Sep 16, 2025 15.05 15.31 14.92 15.08 15.08 0.00% 341,800
Sep 15, 2025 14.99 15.44 14.94 15.08 15.08 0.47% 850,622
Sep 12, 2025 15.21 15.30 14.94 15.01 15.01 -1.96% 332,900
Sep 11, 2025 14.99 15.44 14.88 15.31 15.31 2.27% 365,883
Sep 10, 2025 15.23 15.36 14.77 14.97 14.97 -1.71% 716,349
Sep 9, 2025 14.66 15.29 14.51 15.23 15.23 3.96% 653,256
Sep 8, 2025 15.01 15.26 14.63 14.65 14.65 -2.07% 890,348
Sep 5, 2025 14.48 14.97 14.40 14.96 14.96 3.24% 618,566
Sep 4, 2025 14.32 14.51 14.11 14.49 14.49 1.26% 285,400
Sep 3, 2025 14.38 14.65 14.08 14.31 14.31 -2.12% 374,615
Sep 2, 2025 14.49 14.82 14.34 14.62 14.62 0.97% 411,243
Aug 29, 2025 14.25 14.66 14.25 14.48 14.48 -0.14% 366,810