Embecta Corp. (EMBC) NASDAQ
3.49
+0.2(+6.08%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
EMBC Historical Return
If you invested $1000 in Embecta Corp. (EMBC) since IPO date, it would be worth $85.46 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $143.98, while $1000 invested 1 year ago would be worth $346.57. This corresponds to total returns of -91.45%, -85.6%, -65.34%, respectively, with annualized returns of -44.33%, -47.56%, -65.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
EMBC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.33 | 3.49 | 3.49 | 3.54 | 3.22 | 2.5M |
| June 01, 2026 | 3.34 | 3.29 | 3.29 | 3.4 | 3.23 | 1.79M |
| May 29, 2026 | 3.33 | 3.38 | 3.38 | 3.41 | 3.23 | 2.02M |
| May 28, 2026 | 3.32 | 3.33 | 3.33 | 3.39 | 3.26 | 1.46M |
| May 27, 2026 | 3.28 | 3.29 | 3.29 | 3.34 | 3.13 | 1.7M |
| May 26, 2026 | 3.3 | 3.32 | 3.32 | 3.39 | 3.27 | 1.5M |
| May 22, 2026 | 3.32 | 3.32 | 3.32 | 3.41 | 3.23 | 1.76M |
| May 21, 2026 | 3.06 | 3.32 | 3.32 | 3.35 | 2.98 | 2.51M |
| May 20, 2026 | 2.87 | 3.06 | 3.06 | 3.08 | 2.77 | 2.83M |
| May 19, 2026 | 3.03 | 2.9 | 2.9 | 3.07 | 2.88 | 3.19M |
| May 18, 2026 | 3.09 | 3.03 | 3.03 | 3.24 | 2.99 | 3.43M |
| May 15, 2026 | 3.12 | 3.14 | 3.14 | 3.22 | 3.08 | 2.77M |
| May 14, 2026 | 3.09 | 3.14 | 3.14 | 3.31 | 3.09 | 3.01M |
| May 13, 2026 | 3.36 | 3.12 | 3.12 | 3.37 | 3.11 | 4.91M |
| May 12, 2026 | 3.32 | 3.41 | 3.41 | 3.46 | 3.26 | 2.83M |
| May 11, 2026 | 3.65 | 3.36 | 3.36 | 3.77 | 3.23 | 5.69M |
| May 08, 2026 | 3.63 | 3.64 | 3.64 | 3.75 | 3.47 | 6.5M |
| May 07, 2026 | 3.54 | 3.6 | 3.6 | 3.79 | 3.45 | 5.76M |
| May 06, 2026 | 3.99 | 3.56 | 3.56 | 4.06 | 3.55 | 8.45M |
| May 05, 2026 | 5.07 | 3.9 | 3.9 | 5.11 | 3.89 | 15.93M |
| May 04, 2026 | 9.14 | 9.25 | 9.25 | 9.43 | 9.14 | 1.01M |
| May 01, 2026 | 9.18 | 9.23 | 9.23 | 9.26 | 9.04 | 746,049 |
| April 30, 2026 | 8.71 | 9.15 | 9.15 | 9.18 | 8.66 | 753,943 |
| April 29, 2026 | 9.03 | 8.71 | 8.71 | 9.11 | 8.68 | 1.01M |
| April 28, 2026 | 9.32 | 9.03 | 9.03 | 9.35 | 9.03 | 779,881 |
| April 27, 2026 | 9.2 | 9.24 | 9.24 | 9.4 | 9.17 | 808,128 |
| April 24, 2026 | 9.1 | 9.22 | 9.22 | 9.29 | 9 | 456,163 |
| April 23, 2026 | 9.14 | 9.15 | 9.15 | 9.2 | 8.98 | 560,922 |
| April 22, 2026 | 9.16 | 9.21 | 9.21 | 9.39 | 9.14 | 713,650 |
| April 21, 2026 | 9.6 | 9.13 | 9.13 | 9.65 | 9.12 | 641,853 |
| April 20, 2026 | 9.69 | 9.6 | 9.6 | 9.9 | 9.59 | 704,283 |
| April 17, 2026 | 9.7 | 9.78 | 9.78 | 9.89 | 9.62 | 801,679 |
| April 16, 2026 | 9.57 | 9.51 | 9.51 | 9.71 | 9.48 | 570,018 |
| April 15, 2026 | 9.49 | 9.61 | 9.61 | 9.69 | 9.38 | 501,458 |
| April 14, 2026 | 9.44 | 9.46 | 9.46 | 9.73 | 9.34 | 693,284 |
| April 13, 2026 | 8.81 | 9.26 | 9.26 | 9.26 | 8.78 | 674,896 |
| April 10, 2026 | 8.88 | 8.85 | 8.85 | 8.99 | 8.74 | 485,957 |
| April 09, 2026 | 8.8 | 8.87 | 8.87 | 8.92 | 8.6 | 682,995 |
| April 08, 2026 | 9.13 | 8.88 | 8.88 | 9.19 | 8.82 | 482,198 |
| April 07, 2026 | 8.88 | 8.83 | 8.83 | 9 | 8.8 | 511,300 |
| April 06, 2026 | 8.81 | 8.93 | 8.93 | 9.02 | 8.73 | 817,336 |
| April 02, 2026 | 8.66 | 8.85 | 8.85 | 8.96 | 8.51 | 1.08M |
| April 01, 2026 | 8.87 | 8.79 | 8.79 | 8.87 | 8.53 | 990,240 |
| March 31, 2026 | 9.02 | 8.84 | 8.84 | 9.25 | 8.74 | 1.04M |
| March 30, 2026 | 8.57 | 8.84 | 8.84 | 8.93 | 8.57 | 998,413 |
| March 27, 2026 | 8.81 | 8.57 | 8.57 | 8.93 | 8.47 | 814,724 |
| March 26, 2026 | 8.95 | 8.87 | 8.87 | 9.17 | 8.67 | 816,286 |
| March 25, 2026 | 9.11 | 9 | 9 | 9.18 | 8.84 | 766,615 |
| March 24, 2026 | 8.94 | 9.01 | 9.01 | 9.08 | 8.85 | 694,396 |
| March 23, 2026 | 9.2 | 9.03 | 9.03 | 9.24 | 8.95 | 1.1M |
| March 20, 2026 | 9.21 | 8.89 | 8.89 | 9.32 | 8.87 | 2.13M |
| March 19, 2026 | 8.95 | 9.12 | 9.12 | 9.47 | 8.89 | 924,341 |
| March 18, 2026 | 8.77 | 8.86 | 8.86 | 8.94 | 8.72 | 715,841 |
| March 17, 2026 | 8.93 | 8.91 | 8.91 | 9.21 | 8.86 | 731,398 |
| March 16, 2026 | 8.8 | 8.82 | 8.82 | 8.99 | 8.78 | 856,192 |
| March 13, 2026 | 8.83 | 8.79 | 8.79 | 8.95 | 8.78 | 724,991 |
| March 12, 2026 | 8.85 | 8.81 | 8.81 | 9.05 | 8.77 | 876,193 |
| March 11, 2026 | 9.01 | 9 | 9 | 9.13 | 8.78 | 794,567 |
| March 10, 2026 | 9.21 | 9.09 | 9.09 | 9.3 | 8.97 | 732,566 |
| March 09, 2026 | 8.95 | 9.23 | 9.23 | 9.3 | 8.81 | 925,003 |
