Education
About Us
Working with TipRanks
Follow Us
Embecta Corporation (EMBC)
:EMBC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
11.95
12.11
11.46
11.80
11.80
-1.26%
1,272,616
2.53
Dec 11, 2025
11.65
12.01
11.59
11.95
11.95
+3.55%
909,147
1.84
Dec 10, 2025
11.10
11.82
11.06
11.54
11.54
+3.87%
1,016,547
2.10
Dec 09, 2025
11.12
11.34
11.02
11.11
11.11
+0.54%
774,692
1.60
Dec 08, 2025
11.68
11.68
11.03
11.05
11.05
-5.47%
880,878
1.84
Dec 05, 2025
11.53
11.89
11.50
11.69
11.69
+1.39%
972,210
2.03
Dec 04, 2025
12.00
12.03
11.50
11.68
11.53
-0.98%
923,913
1.95
Dec 03, 2025
12.31
12.56
11.90
11.95
11.80
-1.58%
659,092
1.41
Dec 02, 2025
12.25
12.46
12.12
12.30
12.14
+1.72%
761,961
1.65
Dec 01, 2025
12.57
12.81
12.13
12.25
12.09
-2.71%
1,022,818
2.27
Nov 28, 2025
12.31
12.89
12.31
12.76
12.59
+2.80%
526,877
1.17
Nov 26, 2025
13.36
13.46
12.10
12.57
12.41
-6.23%
1,558,581
3.61
Nov 25, 2025
13.66
14.78
13.09
13.58
13.40
-6.03%
1,136,235
2.72
Nov 24, 2025
14.55
14.71
14.28
14.64
14.45
+1.79%
851,852
2.06
Nov 21, 2025
13.74
14.81
13.74
14.57
14.38
+7.50%
645,017
1.58
Nov 20, 2025
14.31
14.47
13.61
13.73
13.55
-1.63%
332,343
0.79
Nov 19, 2025
14.21
14.69
13.83
14.14
13.96
+0.81%
421,885
1.01
Nov 18, 2025
14.14
14.57
13.97
14.21
14.03
+0.59%
386,887
0.92
Nov 17, 2025
14.42
14.64
14.24
14.31
14.13
-0.37%
338,374
0.81
Nov 14, 2025
14.30
14.59
14.07
14.55
14.36
+2.29%
299,477
0.71
Nov 13, 2025
14.37
14.81
14.18
14.41
14.22
+0.68%
303,461
0.71
Nov 12, 2025
14.22
14.91
14.22
14.50
14.31
+3.30%
491,327
1.14
Nov 11, 2025
13.67
14.40
13.67
14.22
14.04
+5.38%
237,066
0.53
Nov 10, 2025
13.84
13.99
13.56
13.67
13.49
+0.43%
253,737
0.55
Nov 07, 2025
13.52
13.93
13.52
13.79
13.61
+3.79%
366,249
0.78
Nov 06, 2025
13.80
13.83
13.30
13.46
13.29
-1.62%
315,777
0.63
Nov 05, 2025
13.59
13.92
13.34
13.86
13.68
+3.85%
313,864
0.62
Nov 04, 2025
13.35
13.77
13.35
13.52
13.35
+2.06%
401,431
0.79
Nov 03, 2025
13.26
13.51
13.03
13.42
13.25
+1.91%
580,246
1.14
Oct 31, 2025
13.52
13.59
13.26
13.34
13.17
-1.07%
486,096
0.96
Oct 30, 2025
13.84
13.84
13.26
13.66
13.48
+1.83%
377,477
0.74
Oct 29, 2025
14.03
14.26
13.51
13.59
13.42
-1.80%
254,503
0.49
Oct 28, 2025
14.03
14.28
13.75
14.02
13.84
+0.94%
425,459
0.81
Oct 27, 2025
14.33
14.43
13.99
14.07
13.89
-0.53%
244,780
0.46
Oct 24, 2025
14.23
14.37
13.93
14.33
14.14
+2.67%
197,943
0.37
Oct 23, 2025
14.25
14.38
13.96
14.14
13.96
+0.53%
221,688
0.41
Oct 22, 2025
14.55
14.55
14.13
14.25
14.07
+0.95%
261,040
0.49
Oct 21, 2025
14.09
14.42
13.91
14.30
14.12
+2.74%
285,647
0.52
Oct 20, 2025
13.52
14.13
13.44
14.10
13.92
+5.34%
280,804
0.51
Oct 17, 2025
13.59
13.77
13.48
13.56
13.38
+0.34%
325,201
0.59
Oct 16, 2025
13.96
14.14
13.62
13.69
13.51
-0.08%
301,262
0.54
Oct 15, 2025
13.63
14.09
13.54
13.88
13.70
+3.92%
277,932
0.50
Oct 14, 2025
13.15
13.61
13.13
13.53
13.36
+2.67%
312,966
0.56
Oct 13, 2025
13.51
13.71
13.34
13.35
13.18
+1.08%
302,804
0.54
Oct 10, 2025
13.60
13.66
13.10
13.38
13.21
-0.26%
352,026
0.62
Oct 09, 2025
14.03
14.03
13.58
13.59
13.42
-0.38%
240,541
0.42
Oct 08, 2025
13.90
13.93
13.67
13.82
13.64
+1.60%
345,872
0.60
Oct 07, 2025
14.22
14.35
13.76
13.78
13.60
-1.62%
307,467
0.53
Oct 06, 2025
14.50
14.70
14.15
14.19
14.01
+0.38%
580,528
1.00
Oct 03, 2025
14.31
14.78
14.23
14.32
14.14
+1.73%
374,978
0.64
Rows: