Embecta Corp. (EMBC)
NASDAQ: EMBC
· Real-Time Price · USD
14.96
0.47 (3.24%)
At close: Sep 05, 2025, 3:59 PM
15.14
1.17%
After-hours: Sep 05, 2025, 07:25 PM EDT
EMBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.48 | 14.97 | 14.40 | 14.96 | 14.96 | 3.24% | 618,047 |
| 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 |
| Aug 28, 2025 | 14.54 | 14.69 | 14.22 | 14.50 | 14.35 | -0.62% | 496,209 |
| Aug 27, 2025 | 14.21 | 14.61 | 14.21 | 14.59 | 14.44 | 2.67% | 299,200 |
| Aug 26, 2025 | 14.26 | 14.41 | 13.85 | 14.21 | 14.06 | -0.35% | 563,000 |
| Aug 25, 2025 | 14.33 | 14.44 | 14.11 | 14.26 | 14.11 | -0.83% | 371,682 |
| Aug 22, 2025 | 14.00 | 14.84 | 13.91 | 14.38 | 14.23 | 3.98% | 883,800 |
| Aug 21, 2025 | 13.75 | 14.02 | 13.75 | 13.83 | 13.69 | -0.43% | 374,040 |
| Aug 20, 2025 | 13.58 | 14.09 | 13.35 | 13.89 | 13.75 | 1.83% | 434,600 |
| Aug 19, 2025 | 13.48 | 13.89 | 13.48 | 13.64 | 13.50 | 1.19% | 324,500 |
| Aug 18, 2025 | 13.77 | 13.95 | 13.45 | 13.48 | 13.34 | -1.53% | 566,369 |
| Aug 15, 2025 | 13.93 | 14.00 | 13.62 | 13.69 | 13.55 | -1.30% | 646,611 |
| Aug 14, 2025 | 13.73 | 13.92 | 13.38 | 13.87 | 13.73 | -0.50% | 777,324 |
| Aug 13, 2025 | 13.44 | 14.22 | 13.21 | 13.94 | 13.80 | 4.65% | 1,206,678 |
| Aug 12, 2025 | 12.73 | 13.35 | 12.72 | 13.32 | 13.18 | 4.63% | 889,063 |
| Aug 11, 2025 | 12.40 | 12.99 | 12.25 | 12.73 | 12.60 | 3.66% | 1,293,946 |
| Aug 8, 2025 | 12.90 | 12.96 | 11.60 | 12.28 | 12.15 | 18.53% | 2,062,599 |