If you invested $1000 in Embecta Corp. (EMBC) since IPO date, it would be worth $89.13 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $195.7, while $1000 invested 1 year ago would be worth $386. This corresponds to total returns of -91.09%, -80.43%, -61.4%, respectively, with annualized returns of -42.51%, -41.91%, -61.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.61 | 3.64 | 3.64 | 3.69 | 3.53 | 1.25M |
| July 30, 2026 | 3.62 | 3.66 | 3.66 | 3.7 | 3.58 | 1.07M |
| July 29, 2026 | 3.59 | 3.68 | 3.68 | 3.75 | 3.57 | 1.08M |
| July 28, 2026 | 3.47 | 3.59 | 3.59 | 3.63 | 3.47 | 1.03M |
| July 27, 2026 | 3.34 | 3.44 | 3.44 | 3.49 | 3.34 | 875,292 |
| July 23, 2026 | 3.25 | 3.25 | 3.25 | 3.27 | 3.19 | 1.26M |
| July 22, 2026 | 3.37 | 3.25 | 3.25 | 3.38 | 3.25 | 781,740 |
| July 21, 2026 | 3.4 | 3.37 | 3.37 | 3.47 | 3.33 | 1.54M |
| July 20, 2026 | 3.28 | 3.44 | 3.44 | 3.45 | 3.28 | 1.4M |
| July 17, 2026 | 3.32 | 3.25 | 3.25 | 3.41 | 3.25 | 1.05M |
| July 16, 2026 | 3.25 | 3.35 | 3.35 | 3.39 | 3.22 | 1.68M |
| July 15, 2026 | 3.13 | 3.22 | 3.22 | 3.23 | 3.1 | 1.07M |
| July 14, 2026 | 3.2 | 3.1 | 3.1 | 3.2 | 3.07 | 1.31M |
| July 13, 2026 | 3.2 | 3.21 | 3.21 | 3.29 | 3.14 | 1.3M |
| July 10, 2026 | 3.18 | 3.24 | 3.24 | 3.26 | 3.15 | 1.53M |
| July 09, 2026 | 3.15 | 3.18 | 3.18 | 3.22 | 3.12 | 1.49M |
| July 08, 2026 | 3.32 | 3.19 | 3.19 | 3.35 | 3.18 | 1.36M |
| July 07, 2026 | 3.34 | 3.37 | 3.37 | 3.42 | 3.3 | 2.38M |
| July 06, 2026 | 3.38 | 3.28 | 3.28 | 3.38 | 3.23 | 1.32M |
| July 02, 2026 | 3.42 | 3.35 | 3.35 | 3.42 | 3.31 | 1.85M |
| July 01, 2026 | 3.28 | 3.36 | 3.36 | 3.49 | 3.28 | 2.02M |
| June 30, 2026 | 3.33 | 3.26 | 3.26 | 3.33 | 3.21 | 2.41M |
| June 29, 2026 | 3.46 | 3.31 | 3.31 | 3.5 | 3.3 | 1.77M |
| June 26, 2026 | 3.09 | 3.49 | 3.49 | 3.5 | 3.09 | 6.22M |
| June 25, 2026 | 3.11 | 3.11 | 3.11 | 3.17 | 3.03 | 1.47M |
| June 24, 2026 | 3.1 | 3.1 | 3.1 | 3.25 | 3.08 | 1.86M |
| June 23, 2026 | 3.04 | 3.13 | 3.13 | 3.17 | 3.01 | 2.21M |
| June 22, 2026 | 3.16 | 3.03 | 3.03 | 3.19 | 3.03 | 2.12M |
| June 18, 2026 | 3.1 | 3.11 | 3.11 | 3.14 | 3.03 | 11.42M |
| June 17, 2026 | 3.07 | 3.09 | 3.09 | 3.26 | 3.07 | 1.97M |
| June 16, 2026 | 3.13 | 3.09 | 3.09 | 3.27 | 3.05 | 2.15M |
| June 15, 2026 | 3.14 | 3.13 | 3.13 | 3.23 | 3.05 | 1.94M |
| June 12, 2026 | 3.08 | 3.1 | 3.1 | 3.18 | 3.04 | 1.58M |
| June 11, 2026 | 3.22 | 3.08 | 3.08 | 3.22 | 3.02 | 2.06M |
| June 10, 2026 | 3.31 | 3.21 | 3.21 | 3.32 | 3.19 | 1.4M |
| June 09, 2026 | 3.35 | 3.31 | 3.31 | 3.43 | 3.25 | 1.88M |
| June 08, 2026 | 3.35 | 3.34 | 3.34 | 3.4 | 3.31 | 1.58M |
| June 05, 2026 | 3.4 | 3.38 | 3.38 | 3.48 | 3.37 | 0 |
| June 04, 2026 | 3.33 | 3.41 | 3.41 | 3.53 | 3.33 | 1.35M |
| June 03, 2026 | 3.45 | 3.32 | 3.32 | 3.48 | 3.31 | 1.38M |
| June 02, 2026 | 3.33 | 3.49 | 3.49 | 3.54 | 3.22 | 2.5M |
| June 01, 2026 | 3.34 | 3.29 | 3.29 | 3.4 | 3.23 | 1.79M |
| May 29, 2026 | 3.33 | 3.38 | 3.38 | 3.41 | 3.23 | 2.02M |
| May 28, 2026 | 3.32 | 3.33 | 3.33 | 3.39 | 3.26 | 1.46M |
| May 27, 2026 | 3.28 | 3.29 | 3.29 | 3.34 | 3.13 | 1.7M |
| May 26, 2026 | 3.3 | 3.32 | 3.32 | 3.39 | 3.27 | 1.5M |
| May 22, 2026 | 3.32 | 3.32 | 3.32 | 3.41 | 3.23 | 1.76M |
| May 21, 2026 | 3.06 | 3.32 | 3.32 | 3.35 | 2.98 | 2.51M |
| May 20, 2026 | 2.87 | 3.06 | 3.06 | 3.08 | 2.77 | 2.83M |
| May 19, 2026 | 3.03 | 2.9 | 2.9 | 3.07 | 2.88 | 3.19M |
| May 18, 2026 | 3.09 | 3.03 | 3.03 | 3.24 | 2.99 | 3.43M |
| May 15, 2026 | 3.12 | 3.14 | 3.14 | 3.22 | 3.08 | 2.77M |
| May 14, 2026 | 3.09 | 3.14 | 3.14 | 3.31 | 3.09 | 3.01M |
| May 13, 2026 | 3.36 | 3.12 | 3.12 | 3.37 | 3.11 | 4.91M |
| May 12, 2026 | 3.32 | 3.41 | 3.41 | 3.46 | 3.26 | 2.83M |
| May 11, 2026 | 3.65 | 3.36 | 3.36 | 3.77 | 3.23 | 5.69M |
| May 08, 2026 | 3.63 | 3.64 | 3.64 | 3.75 | 3.47 | 6.5M |
| May 07, 2026 | 3.54 | 3.6 | 3.6 | 3.79 | 3.45 | 5.76M |
| May 06, 2026 | 3.99 | 3.56 | 3.56 | 4.06 | 3.55 | 8.45M |
| May 05, 2026 | 5.07 | 3.9 | 3.9 | 5.11 | 3.89 | 15.93M |