Embecta Corp. - EMBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 21, 2025	14.47	14.1	14.1	14.47	13.8	783,794
February 20, 2025	15.46	14.41	14.41	15.72	14.38	514,808
February 19, 2025	15.29	15.46	15.46	15.61	15.05	439,242
February 18, 2025	14.8	15.3	15.3	15.4	14.72	460,043
February 14, 2025	16.15	14.85	14.85	16.27	14.55	555,070
February 13, 2025	16.65	16.15	16.15	16.76	16.08	374,400
February 12, 2025	17.2	16.62	16.62	17.29	16.56	377,418
February 11, 2025	17.36	17.5	17.5	18.06	17.32	724,170
February 10, 2025	17.33	17.5	17.5	17.75	17.12	672,500
February 07, 2025	17.72	17.42	17.42	18.07	17.09	468,100
February 06, 2025	17.24	17.73	17.73	18.12	16.12	620,700
February 05, 2025	18.39	18.2	18.2	18.58	18.04	358,400
February 04, 2025	17.84	18.27	18.27	18.39	17.74	318,017
February 03, 2025	17.46	17.95	17.95	18.25	17.44	388,633
January 31, 2025	18.32	17.93	17.93	18.55	17.74	325,245
January 30, 2025	18.63	18.36	18.36	18.86	18.21	172,505
January 29, 2025	18.98	18.4	18.4	19	18.27	231,800
January 28, 2025	19.41	18.98	18.98	19.62	18.98	196,025
January 27, 2025	18.9	19.4	19.4	19.67	18.9	344,700
January 24, 2025	19.06	18.96	18.96	19.24	18.59	234,607
January 23, 2025	18.8	19.13	19.13	19.15	18.49	353,731
January 22, 2025	18.44	18.74	18.74	18.81	18.11	323,600
January 21, 2025	18.81	18.63	18.63	19.16	18.38	465,100
January 17, 2025	18.91	18.68	18.68	19.02	18.55	331,506
January 16, 2025	19.38	18.81	18.81	19.4	18.55	415,212
January 15, 2025	20.63	19.39	19.39	20.63	19.17	468,900
January 14, 2025	20	20.1	20.1	20.4	19.57	341,430
January 13, 2025	19.48	19.91	19.91	19.94	19.34	339,700
January 10, 2025	20.08	19.48	19.48	20.08	19.17	258,200
January 08, 2025	19.7	20.25	20.25	20.28	19.45	360,900
January 07, 2025	20.53	19.8	19.8	21.1	19.44	605,500
January 06, 2025	20.54	20.93	20.93	21.23	20.47	349,047
January 03, 2025	20.22	20.51	20.51	20.8	20.02	603,417
January 02, 2025	20.78	20.25	20.25	21.08	19.98	726,488
December 31, 2024	20.58	20.65	20.65	20.98	20.5	348,627
December 30, 2024	20.47	20.5	20.5	20.75	20.2	332,196
December 27, 2024	20.69	20.7	20.7	20.86	20.29	352,100
December 26, 2024	20.03	20.83	20.83	20.87	20.02	316,848
December 24, 2024	20.49	20.28	20.28	20.55	20.03	164,931
December 23, 2024	20.29	20.39	20.39	20.8	19.96	467,500
December 20, 2024	19.7	20.23	20.23	20.44	19.3	1.41M
December 19, 2024	19.93	19.97	19.97	20.44	19.7	494,939
December 18, 2024	19.64	19.92	19.92	20.07	19	521,942
December 17, 2024	19.82	19.82	19.82	20.22	19.62	359,532
December 16, 2024	19.48	19.99	19.99	20.02	19.16	234,804
December 13, 2024	19.68	19.51	19.51	19.68	19.24	246,509
December 12, 2024	19.89	19.68	19.68	20.3	19.43	305,200
December 11, 2024	20.26	19.92	19.92	20.5	19.9	324,800
December 10, 2024	19.54	20.21	20.21	20.25	19.45	371,509
December 09, 2024	19.49	19.6	19.6	20.18	19.27	561,100
December 06, 2024	19.44	19.24	19.24	19.73	18.92	430,530
December 05, 2024	20.4	19.86	19.71	20.68	19.59	352,348
December 04, 2024	20.44	20.5	20.35	20.91	19.7	564,500
December 03, 2024	20.3	20.43	20.28	20.61	19.97	502,644
December 02, 2024	21.48	20.62	20.46	21.48	19.77	665,137
November 29, 2024	20.16	20.83	20.67	20.86	19.75	366,300
November 27, 2024	19.57	20.59	20.43	20.68	19.1	788,100
November 26, 2024	17.18	18.7	18.56	20.8	17	1.87M
November 25, 2024	13.9	14.41	14.3	14.8	13.9	572,711
November 22, 2024	14	13.82	13.72	14.39	13.48	269,600

Embecta Corp. (EMBC) NASDAQ