Embecta Corp. - EMBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	13.73	13.87	13.87	13.92	13.38	777,324
August 13, 2025	13.44	13.94	13.94	14.22	13.21	1.21M
August 12, 2025	12.73	13.32	13.32	13.35	12.72	889,063
August 11, 2025	12.4	12.73	12.73	12.99	12.25	1.29M
August 08, 2025	12.9	12.28	12.28	12.96	11.6	2.06M
August 07, 2025	9.98	10.36	10.36	10.38	9.96	742,449
August 06, 2025	9.88	9.87	9.87	10.03	9.73	581,530
August 05, 2025	9.82	9.92	9.92	9.97	9.65	560,600
August 04, 2025	10.16	9.79	9.79	10.16	9.76	324,400
August 01, 2025	10.12	9.96	9.96	10.13	9.77	673,500
July 31, 2025	10.05	10.16	10.16	10.26	9.97	830,775
July 30, 2025	10.76	10.45	10.45	10.82	10.38	514,800
July 29, 2025	11.35	10.75	10.75	11.35	10.74	369,797
July 28, 2025	11.76	11.33	11.33	11.79	11.29	489,735
July 25, 2025	11.46	11.73	11.73	11.77	11.32	401,102
July 24, 2025	11.58	11.38	11.38	11.64	11.35	374,316
July 23, 2025	10.85	11.63	11.63	11.73	10.7	754,618
July 22, 2025	10.29	10.69	10.69	10.84	10.26	536,000
July 21, 2025	9.83	10.29	10.29	10.3	9.8	444,200
July 18, 2025	9.97	9.78	9.78	10.11	9.68	469,428
July 17, 2025	9.71	9.85	9.85	9.99	9.7	450,520
July 16, 2025	9.68	9.75	9.75	9.76	9.44	548,424
July 15, 2025	10.36	9.58	9.58	10.49	9.56	589,443
July 14, 2025	10.46	10.37	10.37	10.54	10.27	765,414
July 11, 2025	10.64	10.47	10.47	10.65	10.26	397,242
July 10, 2025	10.62	10.73	10.73	10.87	10.5	382,431
July 09, 2025	10.47	10.6	10.6	10.65	10.25	365,040
July 08, 2025	10.08	10.43	10.43	10.63	10.07	846,735
July 07, 2025	10.21	10.03	10.03	10.34	9.97	639,800
July 03, 2025	10.27	10.32	10.32	10.35	10.09	291,940

Embecta Corp. (EMBC) NASDAQ