Embecta Corp. (EMBC)
NASDAQ: EMBC
· Real-Time Price · USD
14.32
0.06 (0.42%)
At close: Oct 03, 2025, 3:59 PM
14.50
1.26%
After-hours: Oct 03, 2025, 05:48 PM EDT
EMBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.31 | 14.78 | 14.23 | 14.32 | 14.32 | 0.42% | 374,756 |
| Oct 2, 2025 | 14.68 | 14.78 | 14.17 | 14.26 | 14.26 | -3.06% | 321,823 |
| Oct 1, 2025 | 14.05 | 14.82 | 13.77 | 14.71 | 14.71 | 4.25% | 401,414 |
| Sep 30, 2025 | 14.18 | 14.18 | 13.84 | 14.11 | 14.11 | 0.79% | 320,300 |
| Sep 29, 2025 | 13.95 | 14.02 | 13.78 | 14.00 | 14.00 | 0.72% | 521,500 |
| Sep 26, 2025 | 13.80 | 14.00 | 13.66 | 13.90 | 13.90 | 1.53% | 364,200 |
| 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 |
Page 1 of 45