Embecta Corp. - EMBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.74	14.57	14.57	14.81	13.74	645,017
November 20, 2025	14.31	13.73	13.73	14.47	13.61	332,343
November 19, 2025	14.21	14.14	14.14	14.69	13.83	421,900
November 18, 2025	14.14	14.21	14.21	14.57	13.97	386,887
November 17, 2025	14.42	14.31	14.31	14.64	14.24	338,400
November 14, 2025	14.3	14.55	14.55	14.59	14.07	299,500
November 13, 2025	14.37	14.41	14.41	14.81	14.18	303,500
November 12, 2025	14.22	14.5	14.5	14.91	14.22	491,300
November 11, 2025	13.67	14.22	14.22	14.4	13.67	237,100
November 10, 2025	13.84	13.67	13.67	13.99	13.56	253,737
November 07, 2025	13.52	13.79	13.79	13.93	13.52	355,274
November 06, 2025	13.8	13.46	13.46	13.83	13.3	315,800
November 05, 2025	13.59	13.86	13.86	13.92	13.34	313,900
November 04, 2025	13.35	13.52	13.52	13.77	13.35	401,431
November 03, 2025	13.26	13.42	13.42	13.51	13.03	580,246
October 31, 2025	13.52	13.34	13.34	13.59	13.26	486,100
October 30, 2025	13.84	13.66	13.66	13.84	13.26	377,500
October 29, 2025	14.03	13.59	13.59	14.26	13.51	254,503
October 28, 2025	14.03	14.02	14.02	14.28	13.75	425,500
October 27, 2025	14.33	14.07	14.07	14.43	13.99	244,800
October 24, 2025	14.23	14.33	14.33	14.37	13.93	197,943
October 23, 2025	14.25	14.14	14.14	14.38	13.96	221,700
October 22, 2025	14.55	14.25	14.25	14.55	14.13	261,040
October 21, 2025	14.09	14.3	14.3	14.42	13.91	285,647
October 20, 2025	13.52	14.1	14.1	14.13	13.44	280,804
October 17, 2025	13.59	13.56	13.56	13.77	13.48	325,201
October 16, 2025	13.96	13.69	13.69	14.14	13.62	301,300
October 15, 2025	13.63	13.88	13.88	14.09	13.54	277,932
October 14, 2025	13.15	13.53	13.53	13.61	13.13	313,000
October 13, 2025	13.51	13.35	13.35	13.71	13.34	302,804
October 10, 2025	13.6	13.38	13.38	13.66	13.1	351,945
October 09, 2025	14.03	13.59	13.59	14.03	13.58	240,541
October 08, 2025	13.9	13.82	13.82	13.93	13.67	345,900
October 07, 2025	14.22	13.78	13.78	14.35	13.76	307,500
October 06, 2025	14.5	14.19	14.19	14.7	14.15	580,528
October 03, 2025	14.31	14.32	14.32	14.78	14.23	374,756
October 02, 2025	14.68	14.26	14.26	14.78	14.17	321,823
October 01, 2025	14.05	14.71	14.71	14.82	13.77	401,414

Embecta Corp. (EMBC) NASDAQ