If you invested $1000 in Embecta Corp. (EMBC) since IPO date, it would be worth $163.57 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $481.61, while $1000 invested 1 year ago would be worth $481.61. This corresponds to total returns of -83.64%, -51.84%, -51.84%, respectively, with annualized returns of -32.6%, -21.61%, -51.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6.37 | 6.68 | 6.68 | 6.74 | 6.35 | 706,689 |
| October 20, 2026 | 6.29 | 6.42 | 6.42 | 6.52 | 6.21 | 746,137 |
| October 19, 2026 | 6.4 | 6.21 | 6.21 | 6.4 | 6.2 | 899,639 |
| October 16, 2026 | 6.51 | 6.27 | 6.27 | 6.53 | 6.26 | 622,678 |
| October 15, 2026 | 6.19 | 6.45 | 6.45 | 6.58 | 6.19 | 983,706 |
| October 14, 2026 | 6.19 | 6.18 | 6.18 | 6.25 | 6.11 | 651,473 |
| October 13, 2026 | 6.01 | 6.2 | 6.2 | 6.24 | 5.93 | 732,855 |
| October 12, 2026 | 5.77 | 5.99 | 5.99 | 6.11 | 5.77 | 1.05M |
| October 09, 2026 | 5.74 | 5.69 | 5.69 | 5.95 | 5.67 | 583,083 |
| October 08, 2026 | 5.89 | 5.75 | 5.75 | 5.97 | 5.73 | 1.14M |
| October 07, 2026 | 5.86 | 5.91 | 5.91 | 6.16 | 5.86 | 994,129 |
| October 06, 2026 | 5.9 | 5.95 | 5.95 | 6.15 | 5.8 | 1.21M |
| October 05, 2026 | 5.59 | 5.88 | 5.88 | 5.97 | 5.57 | 1.04M |
| October 02, 2026 | 5.79 | 5.65 | 5.65 | 5.82 | 5.49 | 1.14M |
| October 01, 2026 | 5.74 | 5.79 | 5.79 | 5.96 | 5.65 | 1.05M |
| September 30, 2026 | 5.81 | 5.66 | 5.66 | 5.9 | 5.63 | 1.42M |
| September 29, 2026 | 5.93 | 5.76 | 5.76 | 5.96 | 5.65 | 990,886 |
| September 28, 2026 | 5.83 | 5.93 | 5.93 | 5.98 | 5.76 | 680,903 |
| September 25, 2026 | 5.67 | 5.9 | 5.9 | 5.93 | 5.63 | 791,734 |
| September 24, 2026 | 5.63 | 5.62 | 5.62 | 5.72 | 5.45 | 925,854 |
| September 23, 2026 | 5.59 | 5.58 | 5.58 | 5.66 | 5.54 | 691,963 |
| September 22, 2026 | 5.38 | 5.59 | 5.59 | 5.61 | 5.38 | 681,199 |
| September 21, 2026 | 5.34 | 5.3 | 5.3 | 5.34 | 5.13 | 928,250 |
| September 18, 2026 | 5.13 | 5.29 | 5.29 | 5.3 | 5.09 | 3.52M |
| September 17, 2026 | 5.18 | 5.19 | 5.19 | 5.22 | 5.07 | 570,881 |
| September 16, 2026 | 5.09 | 5.13 | 5.13 | 5.29 | 5.09 | 718,221 |
| September 15, 2026 | 5.21 | 5.09 | 5.09 | 5.29 | 5.04 | 703,336 |
| September 11, 2026 | 4.93 | 4.94 | 4.94 | 5.04 | 4.89 | 1.13M |
| September 10, 2026 | 5.05 | 4.89 | 4.89 | 5.07 | 4.87 | 1.38M |
| September 09, 2026 | 5.45 | 5.12 | 5.12 | 5.6 | 5.06 | 1.53M |
| September 08, 2026 | 5.71 | 5.55 | 5.55 | 5.76 | 5.48 | 1.36M |
| September 04, 2026 | 5.63 | 5.8 | 5.8 | 5.91 | 5.6 | 1M |
| September 03, 2026 | 5.7 | 5.69 | 5.69 | 5.77 | 5.51 | 1.16M |
| September 02, 2026 | 5.27 | 5.69 | 5.69 | 5.7 | 5.27 | 1.3M |
| September 01, 2026 | 5.07 | 5.25 | 5.25 | 5.32 | 5.06 | 2.09M |
| August 31, 2026 | 5 | 5.14 | 5.14 | 5.24 | 4.92 | 2.77M |
| August 28, 2026 | 5.03 | 5.05 | 5.05 | 5.18 | 4.99 | 1.47M |
| August 27, 2026 | 4.9 | 4.97 | 4.97 | 5 | 4.8 | 952,413 |
| August 26, 2026 | 4.98 | 4.96 | 4.96 | 5.01 | 4.89 | 817,063 |
| August 25, 2026 | 4.99 | 5.03 | 5.03 | 5.04 | 4.88 | 1.29M |
| August 24, 2026 | 5.2 | 4.99 | 4.99 | 5.28 | 4.95 | 991,810 |
| August 21, 2026 | 5.43 | 5.23 | 5.23 | 5.47 | 5.12 | 1.13M |
| August 20, 2026 | 5.32 | 5.47 | 5.47 | 5.63 | 5.32 | 1.62M |
| August 19, 2026 | 5.1 | 5.42 | 5.42 | 5.43 | 5.1 | 0 |
| August 18, 2026 | 5.13 | 5.1 | 5.1 | 5.38 | 5.07 | 1.11M |
| August 17, 2026 | 5.02 | 5.13 | 5.13 | 5.26 | 4.97 | 1.57M |
| August 14, 2026 | 5.16 | 5.1 | 5.1 | 5.21 | 4.99 | 1.54M |
| August 13, 2026 | 4.72 | 5.11 | 5.11 | 5.22 | 4.72 | 2.62M |
| August 12, 2026 | 4.99 | 4.75 | 4.75 | 5 | 4.63 | 0 |
| August 11, 2026 | 4.96 | 4.88 | 4.88 | 5.14 | 4.85 | 0 |
| August 10, 2026 | 4.44 | 4.99 | 4.99 | 5.01 | 4.2 | 4.01M |
| August 07, 2026 | 4.14 | 4.42 | 4.42 | 4.69 | 3.96 | 0 |
| August 06, 2026 | 3.52 | 3.5 | 3.5 | 3.62 | 3.47 | 1.31M |
| August 05, 2026 | 3.81 | 3.57 | 3.57 | 3.81 | 3.51 | 1.1M |
| August 04, 2026 | 3.7 | 3.82 | 3.82 | 3.85 | 3.7 | 1.05M |
| August 03, 2026 | 3.69 | 3.72 | 3.72 | 3.9 | 3.67 | 1.12M |
| July 31, 2026 | 3.61 | 3.64 | 3.64 | 3.69 | 3.53 | 1.25M |
| July 30, 2026 | 3.62 | 3.66 | 3.66 | 3.7 | 3.58 | 1.07M |
| July 29, 2026 | 3.59 | 3.68 | 3.68 | 3.75 | 3.57 | 1.08M |
| July 28, 2026 | 3.47 | 3.59 | 3.59 | 3.63 | 3.47 | 1.03M |