Embecta Corp. (EMBC) NASDAQ

15.10

+0.14(+0.94%)

Updated at September 08 01:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202514.4814.9614.9614.9714.4618,566
September 04, 202514.3214.4914.4914.5114.11285,400
September 03, 202514.3814.3114.3114.6514.08374,615
September 02, 202514.4914.6214.6214.8214.34411,243
August 29, 202514.2514.4814.4814.6614.25366,810
August 28, 202514.5414.514.3514.6914.22496,209
August 27, 202514.2114.5914.4414.6114.21299,200
August 26, 202514.2614.2114.0614.4113.85563,000
August 25, 202514.3314.2614.2614.4414.11371,682
August 22, 20251414.3814.3814.8413.91883,800
August 21, 202513.7513.8313.8314.0213.75374,040
August 20, 202513.5813.8913.8914.0913.35434,600
August 19, 202513.4813.6413.6413.8913.48324,500
August 18, 202513.7713.4813.4813.9513.45566,138
August 15, 202513.9313.6913.691413.62646,611
August 14, 202513.7313.8713.8713.9213.38777,324
August 13, 202513.4413.9413.9414.2213.211.21M
August 12, 202512.7313.3213.3213.3512.72889,063
August 11, 202512.412.7312.7312.9912.251.29M
August 08, 202512.912.2812.2812.9611.62.06M
August 07, 20259.9810.3610.3610.389.96742,449
August 06, 20259.889.879.8710.039.73581,530
August 05, 20259.829.929.929.979.65560,600
August 04, 202510.169.799.7910.169.76324,400
August 01, 202510.129.969.9610.139.77673,500
July 31, 202510.0510.1610.1610.269.97830,775
July 30, 202510.7610.4510.4510.8210.38514,800
July 29, 202511.3510.7510.7511.3510.74369,797
July 28, 202511.7611.3311.3311.7911.29489,735
July 25, 202511.4611.7311.7311.7711.32401,102
July 24, 202511.5811.3811.3811.6411.35374,316
July 23, 202510.8511.6311.6311.7310.7754,618
July 22, 202510.2910.6910.6910.8410.26536,000
July 21, 20259.8310.2910.2910.39.8444,200
July 18, 20259.979.789.7810.119.68469,428
July 17, 20259.719.859.859.999.7450,520
July 16, 20259.689.759.759.769.44548,424
July 15, 202510.369.589.5810.499.56589,443
July 14, 202510.4610.3710.3710.5410.27765,414
July 11, 202510.6410.4710.4710.6510.26397,242
July 10, 202510.6210.7310.7310.8710.5382,431
July 09, 202510.4710.610.610.6510.25365,040
July 08, 202510.0810.4310.4310.6310.07846,735
July 07, 202510.2110.0310.0310.349.97639,800
July 03, 202510.2710.3210.3210.3510.09291,940
July 02, 202510.310.2510.2510.389.961.05M
July 01, 20259.610.2610.2610.399.56919,000
June 30, 20259.659.699.699.739.47637,300
June 27, 20259.39.649.649.689.21.09M
June 26, 20259.919.289.289.949.25691,586
June 25, 202510.259.939.9310.259.9366,800
June 24, 20259.9810.2210.2210.349.75721,105
June 23, 20259.739.829.829.859.54712,600
June 20, 20259.849.779.779.919.611.27M
June 18, 20259.839.749.749.979.67885,329
June 17, 20259.949.849.8410.39.65841,826
June 16, 20259.5810.0410.0410.049.49685,000
June 13, 20259.919.569.5610.149.56482,400
June 12, 202510.1310.0410.0410.219.92878,140
June 11, 202510.210.1110.1110.49.97774,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved