Embecta Corp. - EMBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Embecta Corp. (EMBC) NASDAQ