If you invested $1000 in Embecta Corp. (EMBC) since IPO date, it would be worth $128.06 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $342.28, while $1000 invested 1 year ago would be worth $377.62. This corresponds to total returns of -87.19%, -65.77%, -62.24%, respectively, with annualized returns of -37.17%, -30.03%, -62.24%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 3.34 | 3.44 | 3.44 | 3.49 | 3.34 | 875,292 |
| July 23, 2026 | 3.25 | 3.25 | 3.25 | 3.27 | 3.19 | 1.26M |
| July 22, 2026 | 3.37 | 3.25 | 3.25 | 3.38 | 3.25 | 781,740 |
| July 21, 2026 | 3.4 | 3.37 | 3.37 | 3.47 | 3.33 | 1.54M |
| July 20, 2026 | 3.28 | 3.44 | 3.44 | 3.45 | 3.28 | 1.4M |
| July 17, 2026 | 3.32 | 3.25 | 3.25 | 3.41 | 3.25 | 1.05M |
| July 16, 2026 | 3.25 | 3.35 | 3.35 | 3.39 | 3.22 | 1.68M |
| July 15, 2026 | 3.13 | 3.22 | 3.22 | 3.23 | 3.1 | 1.07M |
| July 14, 2026 | 3.2 | 3.1 | 3.1 | 3.2 | 3.07 | 1.31M |
| July 13, 2026 | 3.2 | 3.21 | 3.21 | 3.29 | 3.14 | 1.3M |
| July 10, 2026 | 3.18 | 3.24 | 3.24 | 3.26 | 3.15 | 1.53M |
| July 09, 2026 | 3.15 | 3.18 | 3.18 | 3.22 | 3.12 | 1.49M |
| July 08, 2026 | 3.32 | 3.19 | 3.19 | 3.35 | 3.18 | 1.36M |
| July 07, 2026 | 3.34 | 3.37 | 3.37 | 3.42 | 3.3 | 2.38M |
| July 06, 2026 | 3.38 | 3.28 | 3.28 | 3.38 | 3.23 | 1.32M |
| July 02, 2026 | 3.42 | 3.35 | 3.35 | 3.42 | 3.31 | 1.85M |
| July 01, 2026 | 3.28 | 3.36 | 3.36 | 3.49 | 3.28 | 2.02M |
| June 30, 2026 | 3.33 | 3.26 | 3.26 | 3.33 | 3.21 | 2.41M |
| June 29, 2026 | 3.46 | 3.31 | 3.31 | 3.5 | 3.3 | 1.77M |
| June 26, 2026 | 3.09 | 3.49 | 3.49 | 3.5 | 3.09 | 6.22M |
| June 25, 2026 | 3.11 | 3.11 | 3.11 | 3.17 | 3.03 | 1.47M |
| June 24, 2026 | 3.1 | 3.1 | 3.1 | 3.25 | 3.08 | 1.86M |
| June 23, 2026 | 3.04 | 3.13 | 3.13 | 3.17 | 3.01 | 2.21M |
| June 22, 2026 | 3.16 | 3.03 | 3.03 | 3.19 | 3.03 | 2.12M |
| June 18, 2026 | 3.1 | 3.11 | 3.11 | 3.14 | 3.03 | 11.42M |
| June 17, 2026 | 3.07 | 3.09 | 3.09 | 3.26 | 3.07 | 1.97M |
| June 16, 2026 | 3.13 | 3.09 | 3.09 | 3.27 | 3.05 | 2.15M |
| June 15, 2026 | 3.14 | 3.13 | 3.13 | 3.23 | 3.05 | 1.94M |
| June 12, 2026 | 3.08 | 3.1 | 3.1 | 3.18 | 3.04 | 1.58M |
| June 11, 2026 | 3.22 | 3.08 | 3.08 | 3.22 | 3.02 | 2.06M |
| June 10, 2026 | 3.31 | 3.21 | 3.21 | 3.32 | 3.19 | 1.4M |
| June 09, 2026 | 3.35 | 3.31 | 3.31 | 3.43 | 3.25 | 1.88M |
| June 08, 2026 | 3.35 | 3.34 | 3.34 | 3.4 | 3.31 | 1.58M |
| June 05, 2026 | 3.4 | 3.38 | 3.38 | 3.48 | 3.37 | 0 |
| June 04, 2026 | 3.33 | 3.41 | 3.41 | 3.53 | 3.33 | 1.35M |
| June 03, 2026 | 3.45 | 3.32 | 3.32 | 3.48 | 3.31 | 1.38M |
| 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 |