Embecta Corp. - EMBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.56	10.73	10.73	10.9	10.49	1.05M
February 19, 2026	10.47	10.53	10.53	10.7	10.36	737,900
February 18, 2026	10.25	10.48	10.48	10.59	10.21	726,800
February 17, 2026	10.2	10.27	10.27	10.44	10.12	1.11M
February 13, 2026	10.02	10.17	10.17	10.37	9.95	1.09M
February 12, 2026	10.19	10	10	10.39	9.93	1.45M
February 11, 2026	10.22	10.06	10.06	10.22	9.95	980,600
February 10, 2026	10.23	10.29	10.29	10.5	10.09	1.24M
February 09, 2026	10.75	10.3	10.3	10.77	10.03	1.35M
February 06, 2026	10.52	10.87	10.87	11.07	10.46	1.35M
February 05, 2026	12.61	10.47	10.47	13.45	9.91	1.65M
February 04, 2026	11.02	11.35	11.35	11.57	10.91	865,700
February 03, 2026	10.9	10.91	10.91	11.36	10.79	838,700
February 02, 2026	10.61	10.94	10.94	11.18	10.54	650,835
January 30, 2026	10.22	10.61	10.61	10.65	10.22	795,125
January 29, 2026	10.25	10.3	10.3	10.41	9.97	628,000
January 28, 2026	10.39	10.2	10.2	10.51	10.16	551,446
January 27, 2026	10.61	10.4	10.4	10.68	10.34	862,700
January 26, 2026	10.95	10.74	10.74	11	10.58	1.03M
January 23, 2026	12.07	10.94	10.94	12.07	10.9	526,971
January 22, 2026	12.3	12.08	12.08	12.51	12.08	343,377
January 21, 2026	12.33	12.33	12.33	12.46	12.12	523,100
January 20, 2026	12.15	12.29	12.3	12.4	12.01	374,249
January 16, 2026	12.53	12.39	12.39	12.62	12.24	435,900
January 15, 2026	12.72	12.6	12.6	12.86	12.53	382,324
January 14, 2026	12.6	12.75	12.75	12.88	12.52	321,042
January 13, 2026	12.86	12.66	12.66	13.03	12.51	456,300
January 12, 2026	12.76	12.85	12.85	12.86	12.55	602,038
January 09, 2026	12.77	12.76	12.76	12.98	12.26	674,392
January 08, 2026	12.39	12.76	12.76	12.77	12.23	578,100
January 07, 2026	12.29	12.5	12.5	12.62	12.19	539,318
January 06, 2026	11.57	12.39	12.39	12.44	11.57	526,236
January 05, 2026	11.6	11.62	11.62	11.8	11.38	639,700
January 02, 2026	11.95	11.66	11.66	11.98	11.63	455,739
December 31, 2025	12.05	11.88	11.88	12.06	11.84	435,906
December 30, 2025	11.8	12.07	12.09	12.15	11.76	342,129
December 29, 2025	12	11.86	11.86	12.14	11.79	374,630
December 26, 2025	12.11	12.01	12.01	12.11	11.84	344,500
December 24, 2025	11.95	12.08	12.08	12.16	11.94	220,017
December 23, 2025	11.99	11.92	11.92	12.08	11.86	374,204
December 22, 2025	11.71	11.96	11.96	12.3	11.71	735,800
December 19, 2025	11.7	11.75	11.75	11.92	11.64	1.12M
December 18, 2025	11.86	11.71	11.71	12.12	11.7	908,018
December 17, 2025	11.93	11.78	11.78	12.36	11.78	941,146
December 16, 2025	11.7	11.89	11.89	12.09	11.65	1.06M
December 15, 2025	11.81	11.93	11.93	12.07	11.68	1.01M
December 12, 2025	11.95	11.8	11.8	12.11	11.46	1.27M
December 11, 2025	11.65	11.95	11.95	12.01	11.59	909,147
December 10, 2025	11.1	11.54	11.54	11.82	11.06	1.02M
December 09, 2025	11.12	11.11	11.11	11.34	11.02	774,700
December 08, 2025	11.68	11.05	11.05	11.68	11.03	880,900
December 05, 2025	11.53	11.69	11.69	11.89	11.5	972,210
December 04, 2025	12	11.68	11.53	12.03	11.5	923,913
December 03, 2025	12.31	11.95	11.95	12.56	11.9	659,100
December 02, 2025	12.25	12.3	12.3	12.46	12.12	762,000
December 01, 2025	12.57	12.25	12.25	12.81	12.13	1.02M
November 28, 2025	12.31	12.76	12.76	12.89	12.31	526,877
November 26, 2025	13.36	12.57	12.57	13.46	12.1	1.56M
November 25, 2025	13.66	13.58	13.58	14.78	13.09	1.14M
November 24, 2025	14.55	14.64	14.64	14.71	14.28	851,900

Embecta Corp. (EMBC) NASDAQ