Embecta Corp. - EMBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	14.18	14.11	14.11	14.18	13.84	266,847
September 29, 2025	13.95	14	14	14.02	13.78	521,500
September 26, 2025	13.8	13.9	13.9	14	13.66	364,200
September 25, 2025	14.45	13.69	13.69	14.45	13.52	626,832
September 24, 2025	14.53	14.6	14.6	14.83	14.48	434,800
September 23, 2025	14.67	14.57	14.57	14.83	14.51	476,811
September 22, 2025	14.36	14.59	14.59	14.63	14.26	559,800
September 19, 2025	15.17	14.34	14.34	15.17	14.32	1.22M
September 18, 2025	15.06	15.17	15.17	15.29	14.88	385,700
September 17, 2025	15.16	15.06	15.06	15.55	14.98	427,400
September 16, 2025	15.05	15.08	15.08	15.31	14.92	341,800
September 15, 2025	14.99	15.08	15.08	15.44	14.94	850,266
September 12, 2025	15.21	15.01	15.01	15.3	14.94	332,900
September 11, 2025	14.99	15.31	15.31	15.44	14.88	365,883
September 10, 2025	15.23	14.97	14.97	15.36	14.77	716,349
September 09, 2025	14.66	15.23	15.23	15.29	14.51	653,256
September 08, 2025	15.01	14.65	14.65	15.26	14.63	890,348
September 05, 2025	14.48	14.96	14.96	14.97	14.4	618,566
September 04, 2025	14.32	14.49	14.49	14.51	14.11	285,400
September 03, 2025	14.38	14.31	14.31	14.65	14.08	374,615
September 02, 2025	14.49	14.62	14.62	14.82	14.34	411,243
August 29, 2025	14.25	14.48	14.48	14.66	14.25	366,810
August 28, 2025	14.54	14.5	14.35	14.69	14.22	496,209
August 27, 2025	14.21	14.59	14.44	14.61	14.21	299,200
August 26, 2025	14.26	14.21	14.06	14.41	13.85	563,000
August 25, 2025	14.33	14.26	14.26	14.44	14.11	371,682
August 22, 2025	14	14.38	14.38	14.84	13.91	883,800
August 21, 2025	13.75	13.83	13.83	14.02	13.75	374,040
August 20, 2025	13.58	13.89	13.89	14.09	13.35	434,600
August 19, 2025	13.48	13.64	13.64	13.89	13.48	324,500
August 18, 2025	13.77	13.48	13.48	13.95	13.45	566,138
August 15, 2025	13.93	13.69	13.69	14	13.62	646,611

Embecta Corp. (EMBC) NASDAQ