Embecta Corp. (EMBC)
NASDAQ: EMBC
· Real-Time Price · USD
13.47
-0.22 (-1.61%)
At close: Aug 18, 2025, 3:59 PM
13.58
0.82%
After-hours: Aug 18, 2025, 06:55 PM EDT
EMBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.93 | 14.00 | 13.62 | 13.69 | 13.69 | -1.30% | 646,611 |
| Aug 14, 2025 | 13.73 | 13.92 | 13.38 | 13.87 | 13.87 | -0.50% | 777,324 |
| Aug 13, 2025 | 13.44 | 14.22 | 13.21 | 13.94 | 13.94 | 4.65% | 1,206,678 |
| Aug 12, 2025 | 12.73 | 13.35 | 12.72 | 13.32 | 13.32 | 4.63% | 889,063 |
| Aug 11, 2025 | 12.40 | 12.99 | 12.25 | 12.73 | 12.73 | 3.66% | 1,293,946 |
| Aug 8, 2025 | 12.90 | 12.96 | 11.60 | 12.28 | 12.28 | 18.53% | 2,062,599 |
| Aug 7, 2025 | 9.98 | 10.38 | 9.96 | 10.36 | 10.36 | 4.96% | 742,449 |
| Aug 6, 2025 | 9.88 | 10.03 | 9.73 | 9.87 | 9.87 | -0.50% | 581,530 |
| Aug 5, 2025 | 9.82 | 9.97 | 9.65 | 9.92 | 9.92 | 1.33% | 560,600 |
| Aug 4, 2025 | 10.16 | 10.16 | 9.76 | 9.79 | 9.79 | -1.71% | 324,400 |
| Aug 1, 2025 | 10.12 | 10.13 | 9.77 | 9.96 | 9.96 | -1.97% | 673,500 |
| Jul 31, 2025 | 10.25 | 10.41 | 9.96 | 10.16 | 10.16 | -2.78% | 830,900 |
| Jul 30, 2025 | 10.76 | 10.82 | 10.38 | 10.45 | 10.45 | -2.79% | 514,800 |
| Jul 29, 2025 | 11.35 | 11.35 | 10.74 | 10.75 | 10.75 | -5.12% | 654,002 |
| Jul 28, 2025 | 11.76 | 11.79 | 11.29 | 11.33 | 11.33 | -3.41% | 489,735 |
| Jul 25, 2025 | 11.46 | 11.77 | 11.32 | 11.73 | 11.73 | 3.08% | 401,102 |
| Jul 24, 2025 | 11.58 | 11.64 | 11.35 | 11.38 | 11.38 | -2.15% | 374,316 |
| Jul 23, 2025 | 10.85 | 11.73 | 10.70 | 11.63 | 11.63 | 8.79% | 754,618 |
| Jul 22, 2025 | 10.29 | 10.84 | 10.26 | 10.69 | 10.69 | 3.89% | 536,000 |
| Jul 21, 2025 | 9.83 | 10.30 | 9.80 | 10.29 | 10.29 | 5.21% | 444,200 |