Embecta Corp. (EMBC) NASDAQ

12.66

-0.19(-1.48%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202612.8612.6612.6613.0312.51456,300
January 12, 202612.7612.8512.8512.8612.55602,038
January 09, 202612.7712.7612.7612.9812.26674,392
January 08, 202612.3912.7612.7612.7712.23578,100
January 07, 202612.2912.512.512.6212.19539,318
January 06, 202611.5712.3912.3912.4411.57526,236
January 05, 202611.611.6211.6211.811.38639,700
January 02, 202611.9511.6611.6611.9811.63455,739
December 31, 202512.0511.8811.8812.0611.84435,906
December 30, 202511.812.0712.0912.1511.76342,129
December 29, 20251211.8611.8612.1411.79374,630
December 26, 202512.1112.0112.0112.1111.84344,500
December 24, 202511.9512.0812.0812.1611.94220,017
December 23, 202511.9911.9211.9212.0811.86374,204
December 22, 202511.7111.9611.9612.311.71735,800
December 19, 202511.711.7511.7511.9211.641.12M
December 18, 202511.8611.7111.7112.1211.7908,018
December 17, 202511.9311.7811.7812.3611.78941,146
December 16, 202511.711.8911.8912.0911.651.06M
December 15, 202511.8111.9311.9312.0711.681.01M
December 12, 202511.9511.811.812.1111.461.27M
December 11, 202511.6511.9511.9512.0111.59909,147
December 10, 202511.111.5411.5411.8211.061.02M
December 09, 202511.1211.1111.1111.3411.02774,700
December 08, 202511.6811.0511.0511.6811.03880,900
December 05, 202511.5311.6911.6911.8911.5972,210
December 04, 20251211.6811.5312.0311.5923,913
December 03, 202512.3111.9511.9512.5611.9659,100
December 02, 202512.2512.312.312.4612.12762,000
December 01, 202512.5712.2512.2512.8112.131.02M
November 28, 202512.3112.7612.7612.8912.31526,877
November 26, 202513.3612.5712.5713.4612.11.56M
November 25, 202513.6613.5813.5814.7813.091.14M
November 24, 202514.5514.6414.6414.7114.28851,900
November 21, 202513.7414.5714.5714.8113.74645,017
November 20, 202514.3113.7313.7314.4713.61332,343
November 19, 202514.2114.1414.1414.6913.83421,900
November 18, 202514.1414.2114.2114.5713.97386,887
November 17, 202514.4214.3114.3114.6414.24338,400
November 14, 202514.314.5514.5514.5914.07299,500
November 13, 202514.3714.4114.4114.8114.18303,500
November 12, 202514.2214.514.514.9114.22491,300
November 11, 202513.6714.2214.2214.413.67237,100
November 10, 202513.8413.6713.6713.9913.56253,737
November 07, 202513.5213.7913.7913.9313.52355,274
November 06, 202513.813.4613.4613.8313.3315,800
November 05, 202513.5913.8613.8613.9213.34313,900
November 04, 202513.3513.5213.5213.7713.35401,431
November 03, 202513.2613.4213.4213.5113.03580,246
October 31, 202513.5213.3413.3413.5913.26486,100
October 30, 202513.8413.6613.6613.8413.26377,500
October 29, 202514.0313.5913.5914.2613.51254,503
October 28, 202514.0314.0214.0214.2813.75425,500
October 27, 202514.3314.0714.0714.4313.99244,800
October 24, 202514.2314.3314.3314.3713.93197,943
October 23, 202514.2514.1414.1414.3813.96221,700
October 22, 202514.5514.2514.2514.5514.13261,040
October 21, 202514.0914.314.314.4213.91285,647
October 20, 202513.5214.114.114.1313.44280,804
October 17, 202513.5913.5613.5613.7713.48325,201
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved