Embecta Corp. (EMBCV)
NASDAQ: EMBCV
· Real-Time Price · USD
33.33
-3.43 (-9.33%)
At close: Apr 01, 2022, 6:00 AM
EMBCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2022 | 36.36 | 36.36 | 33.33 | 33.33 | 33.33 | -8.48% | 132,301 |
| Mar 30, 2022 | 40.42 | 40.83 | 36.40 | 36.42 | 36.42 | -9.06% | 46,101 |
| Mar 29, 2022 | 43.50 | 43.55 | 39.51 | 40.05 | 40.05 | -7.93% | 15,549 |
| Mar 28, 2022 | 44.00 | 44.00 | 42.00 | 43.50 | 43.50 | 1.14% | 1,119 |
| Mar 25, 2022 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | -3.17% | 1,146 |
| Mar 24, 2022 | 44.05 | 44.45 | 44.05 | 44.42 | 44.42 | 5.76% | 586 |
| Mar 23, 2022 | 48.00 | 48.00 | 42.00 | 42.00 | 42.00 | -10.64% | 22,946 |
| Mar 22, 2022 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | n/a | 7,011 |