Embecta Corp. - EMBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	20.03	20.83	20.83	20.87	20.02	316,835
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	521,916
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	20.83	20.86	19.75	365,475
November 27, 2024	19.57	20.59	20.59	20.68	19.1	788,100
November 26, 2024	17.18	18.7	18.7	20.8	17	1.87M
November 25, 2024	13.9	14.41	14.41	14.8	13.9	572,711
November 22, 2024	14	13.82	13.82	14.39	13.48	269,561
November 21, 2024	13.67	14	14	14.2	13.67	229,130
November 20, 2024	13.39	13.61	13.61	13.8	13.23	359,300
November 19, 2024	14.15	13.48	13.48	14.19	13.05	675,603
November 18, 2024	14.56	14.42	14.42	14.68	14.24	361,523
November 15, 2024	15.26	14.62	14.62	15.31	14.62	318,200
November 14, 2024	15.6	15.05	15.05	15.64	14.83	200,813
November 13, 2024	15.36	15.4	15.4	15.8	15.07	287,835
November 12, 2024	15.67	15.57	15.57	15.84	15.3	219,400
November 11, 2024	15.63	15.77	15.77	16.19	15.34	295,340
November 08, 2024	15.52	15.54	15.54	15.79	15.12	401,300
November 07, 2024	16.23	15.29	15.29	16.23	14.81	363,200
November 06, 2024	15.51	16.33	16.33	16.37	15.5	657,900
November 05, 2024	14.49	14.97	14.97	15	14.49	195,618
November 04, 2024	14.19	14.54	14.54	14.7	14.02	179,331
November 01, 2024	14.25	14.25	14.25	14.4	13.98	134,100
October 31, 2024	14.31	14.08	14.08	14.32	13.95	153,900
October 30, 2024	14.4	14.33	14.33	14.6	14.25	157,800
October 29, 2024	14.07	14.47	14.47	14.65	14.07	211,540
October 28, 2024	14.02	14.13	14.13	14.2	13.92	168,540
October 25, 2024	14.1	13.9	13.9	14.2	13.82	114,742
October 24, 2024	14.05	14.05	14.05	14.18	13.88	211,607
October 23, 2024	14.05	14.02	14.02	14.23	13.58	231,400
October 22, 2024	13.97	14.17	14.17	14.27	13.86	168,816
October 21, 2024	13.59	14.03	14.03	14.26	13.59	268,576
October 18, 2024	13.63	13.64	13.64	13.82	13.42	265,700
October 17, 2024	13.6	13.55	13.55	13.7	13.49	191,700
October 16, 2024	13.69	13.7	13.7	13.77	13.41	223,133
October 15, 2024	13.08	13.54	13.54	13.7	12.99	352,318
October 14, 2024	12.81	13.09	13.09	13.3	12.71	224,341
October 11, 2024	12.48	12.82	12.82	12.89	12.48	673,509
October 10, 2024	12.92	12.47	12.47	12.96	12.42	499,103
October 09, 2024	13.6	13.05	13.05	13.72	12.86	376,300
October 08, 2024	13.23	13.66	13.66	13.7	13.14	500,000
October 07, 2024	13.44	13.23	13.23	13.54	13.06	233,120
October 04, 2024	13.44	13.51	13.51	13.81	13.4	267,700
October 03, 2024	13.76	13.29	13.29	13.81	13.15	236,928
October 02, 2024	13.96	13.94	13.94	14.18	13.84	233,007

Embecta Corp. (EMBC) NASDAQ