Embecta Corp. (EMBC)
12.43
-0.09 (-0.72%)
At close: Mar 27, 2025, 3:59 PM
12.44
0.10%
After-hours: Mar 27, 2025, 04:24 PM EDT
EMBC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 12.64 | 12.64 | 12.35 | 12.52 | -0.13 | -1.03% | 345,297 |
| Mar 25, 2025 | 12.89 | 12.99 | 12.64 | 12.65 | -0.21 | -1.63% | 684,000 |
| Mar 24, 2025 | 13.02 | 13.04 | 12.55 | 12.86 | 0.04 | 0.31% | 575,526 |
| Mar 21, 2025 | 12.99 | 13.12 | 12.69 | 12.82 | -0.41 | -3.10% | 1,305,958 |
| Mar 20, 2025 | 13.49 | 13.59 | 13.20 | 13.23 | -0.40 | -2.93% | 522,036 |
| Mar 19, 2025 | 13.46 | 13.69 | 13.32 | 13.63 | 0.15 | 1.11% | 602,244 |
| Mar 18, 2025 | 13.49 | 13.55 | 13.08 | 13.48 | -0.15 | -1.10% | 460,314 |
| Mar 17, 2025 | 13.39 | 13.76 | 13.07 | 13.63 | 0.48 | 3.65% | 617,300 |
| Mar 14, 2025 | 13.04 | 13.30 | 12.76 | 13.15 | 0.15 | 1.15% | 675,700 |
| Mar 13, 2025 | 13.55 | 13.63 | 12.64 | 13.00 | -0.51 | -3.77% | 672,135 |
| Mar 12, 2025 | 14.35 | 14.35 | 13.30 | 13.51 | -0.81 | -5.66% | 1,026,609 |
| Mar 11, 2025 | 14.00 | 14.46 | 13.35 | 14.32 | 0.36 | 2.58% | 1,028,700 |
| Mar 10, 2025 | 12.66 | 13.97 | 12.66 | 13.96 | 1.21 | 9.49% | 910,657 |
| Mar 7, 2025 | 12.87 | 13.14 | 12.51 | 12.75 | -0.13 | -1.01% | 649,121 |
| Mar 6, 2025 | 12.87 | 13.15 | 12.72 | 12.88 | -0.12 | -0.92% | 415,500 |
| Mar 5, 2025 | 12.57 | 13.15 | 12.42 | 13.00 | 0.40 | 3.17% | 464,500 |
| Mar 4, 2025 | 12.72 | 13.00 | 12.15 | 12.60 | -0.27 | -2.10% | 681,912 |
| Mar 3, 2025 | 13.38 | 13.68 | 12.83 | 12.87 | -0.63 | -4.67% | 1,162,112 |
| Feb 28, 2025 | 13.42 | 13.56 | 13.04 | 13.50 | 0.09 | 0.67% | 654,200 |
| Feb 27, 2025 | 13.74 | 13.95 | 13.26 | 13.41 | -0.51 | -3.66% | 553,100 |
| Feb 26, 2025 | 13.69 | 14.35 | 13.56 | 13.92 | 0.60 | 4.50% | 659,413 |
| Feb 25, 2025 | 13.66 | 13.81 | 13.21 | 13.32 | -0.41 | -2.99% | 660,642 |
| Feb 24, 2025 | 14.18 | 14.41 | 13.68 | 13.73 | -0.37 | -2.62% | 677,838 |
| Feb 21, 2025 | 14.47 | 14.47 | 13.80 | 14.10 | -0.31 | -2.15% | 955,934 |
| Feb 20, 2025 | 15.46 | 15.72 | 14.38 | 14.41 | -1.05 | -6.79% | 514,808 |
| Feb 19, 2025 | 15.29 | 15.61 | 15.05 | 15.46 | 0.16 | 1.05% | 439,242 |
| Feb 18, 2025 | 14.80 | 15.40 | 14.72 | 15.30 | 0.45 | 3.03% | 460,043 |
| Feb 14, 2025 | 16.15 | 16.27 | 14.55 | 14.85 | -1.30 | -8.05% | 555,070 |
| Feb 13, 2025 | 16.65 | 16.76 | 16.08 | 16.15 | -0.47 | -2.83% | 374,400 |
| Feb 12, 2025 | 17.20 | 17.29 | 16.56 | 16.62 | -0.88 | -5.03% | 377,418 |
| Feb 11, 2025 | 17.36 | 18.06 | 17.32 | 17.50 | 0.00 | 0.00% | 819,300 |
| Feb 10, 2025 | 17.33 | 17.75 | 17.12 | 17.50 | 0.08 | 0.46% | 672,500 |
| Feb 7, 2025 | 17.72 | 18.07 | 17.09 | 17.42 | -0.31 | -1.75% | 468,100 |
| Feb 6, 2025 | 17.24 | 18.12 | 16.12 | 17.73 | -0.47 | -2.58% | 620,700 |
| Feb 5, 2025 | 18.39 | 18.58 | 18.04 | 18.20 | -0.07 | -0.38% | 358,400 |
| Feb 4, 2025 | 17.84 | 18.39 | 17.74 | 18.27 | 0.32 | 1.78% | 318,017 |
| Feb 3, 2025 | 17.46 | 18.25 | 17.44 | 17.95 | 0.02 | 0.11% | 388,633 |
| Jan 31, 2025 | 18.32 | 18.55 | 17.74 | 17.93 | -0.43 | -2.34% | 325,245 |
| Jan 30, 2025 | 18.63 | 18.86 | 18.21 | 18.36 | -0.04 | -0.22% | 172,505 |
| Jan 29, 2025 | 18.98 | 19.00 | 18.27 | 18.40 | -0.58 | -3.06% | 231,800 |
| Jan 28, 2025 | 19.41 | 19.62 | 18.98 | 18.98 | -0.42 | -2.16% | 196,025 |
| Jan 27, 2025 | 18.90 | 19.67 | 18.90 | 19.40 | 0.44 | 2.32% | 344,700 |
| Jan 24, 2025 | 19.06 | 19.24 | 18.59 | 18.96 | -0.17 | -0.89% | 234,607 |
| Jan 23, 2025 | 18.80 | 19.15 | 18.49 | 19.13 | 0.39 | 2.08% | 353,731 |
| Jan 22, 2025 | 18.44 | 18.81 | 18.11 | 18.74 | 0.11 | 0.59% | 323,600 |
| Jan 21, 2025 | 18.81 | 19.16 | 18.38 | 18.63 | -0.05 | -0.27% | 465,100 |
| Jan 17, 2025 | 18.91 | 19.02 | 18.55 | 18.68 | -0.13 | -0.69% | 331,506 |
| Jan 16, 2025 | 19.38 | 19.40 | 18.55 | 18.81 | -0.58 | -2.99% | 415,212 |
| Jan 15, 2025 | 20.63 | 20.63 | 19.17 | 19.39 | -0.71 | -3.53% | 468,900 |
| Jan 14, 2025 | 20.00 | 20.40 | 19.57 | 20.10 | 0.19 | 0.95% | 341,430 |