Embecta Corporation (EMBC)
NASDAQ:EMBC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
8.66
8.96
8.51
8.85
8.85
+0.68%
1,084,184
1.34
Apr 01, 2026
8.87
8.87
8.53
8.79
8.79
-0.57%
990,240
1.23
Mar 31, 2026
9.02
9.25
8.74
8.84
8.84
0.00%
1,044,212
1.33
Mar 30, 2026
8.57
8.93
8.57
8.84
8.84
+3.15%
1,009,505
1.30
Mar 27, 2026
8.81
8.93
8.47
8.57
8.57
-3.38%
818,780
1.06
Mar 26, 2026
8.95
9.17
8.67
8.87
8.87
-1.44%
816,286
1.07
Mar 25, 2026
9.11
9.18
8.84
9.00
9.00
-0.11%
767,953
1.02
Mar 24, 2026
8.94
9.08
8.85
9.01
9.01
-0.22%
694,396
0.93
Mar 23, 2026
9.20
9.24
8.95
9.03
9.03
+1.57%
1,104,258
1.51
Mar 20, 2026
9.21
9.33
8.87
8.89
8.89
-2.52%
2,137,722
3.04
Mar 19, 2026
8.95
9.47
8.89
9.12
9.12
+2.93%
924,341
1.32
Mar 18, 2026
8.77
8.94
8.72
8.86
8.86
-0.56%
715,841
1.01
Mar 17, 2026
8.93
9.21
8.86
8.91
8.91
+1.02%
731,398
1.03
Mar 16, 2026
8.80
8.99
8.78
8.82
8.82
+0.34%
856,192
1.20
Mar 13, 2026
8.83
8.95
8.78
8.79
8.79
-0.23%
725,191
1.01
Mar 12, 2026
8.85
9.05
8.77
8.81
8.81
-2.11%
876,193
1.22
Mar 11, 2026
9.01
9.13
8.78
9.00
9.00
-0.99%
794,567
1.09
Mar 10, 2026
9.21
9.30
8.97
9.09
9.09
-1.52%
733,710
1.01
Mar 09, 2026
8.98
9.30
8.81
9.23
9.23
+1.76%
945,368
1.30
Mar 06, 2026
9.31
9.35
9.06
9.07
9.07
-3.92%
997,376
1.37
Mar 05, 2026
9.55
9.63
9.31
9.44
9.44
-1.77%
1,335,854
1.86
Mar 04, 2026
9.72
9.84
9.61
9.61
9.61
-1.03%
824,719
1.14
Mar 03, 2026
9.84
9.94
9.59
9.71
9.71
-2.80%
984,153
1.37
Mar 02, 2026
10.02
10.18
9.96
9.99
9.99
-2.63%
593,266
0.82
Feb 27, 2026
10.30
10.34
10.11
10.26
10.26
-0.68%
824,285
1.14
Feb 26, 2026
10.34
10.62
10.32
10.48
10.33
+1.55%
736,106
1.02
Feb 25, 2026
10.34
10.52
10.10
10.32
10.17
+0.39%
686,950
0.95
Feb 24, 2026
10.53
10.77
10.22
10.28
10.13
-2.75%
901,348
1.27
Feb 23, 2026
10.68
10.77
10.46
10.57
10.42
-1.49%
632,963
0.88
Feb 20, 2026
10.56
10.90
10.49
10.73
10.58
+1.90%
1,048,428
1.45
Feb 19, 2026
10.47
10.70
10.36
10.53
10.38
+0.47%
737,895
1.02
Feb 18, 2026
10.25
10.59
10.21
10.48
10.33
+2.04%
726,800
1.00
Feb 17, 2026
10.20
10.44
10.12
10.27
10.12
+0.99%
1,105,868
1.55
Feb 16, 2026
10.02
10.37
9.95
10.17
10.02
0.00%
0
0.00
Feb 13, 2026
10.02
10.37
9.95
10.17
10.02
+1.70%
1,093,528
1.54
Feb 12, 2026
10.19
10.39
9.93
10.00
9.86
-0.61%
1,447,040
2.10
Feb 11, 2026
10.22
10.22
9.95
10.06
9.92
-2.23%
980,592
1.44
Feb 10, 2026
10.23
10.50
10.09
10.29
10.14
-0.10%
1,237,352
1.86
Feb 09, 2026
10.75
10.77
10.03
10.30
10.15
-5.20%
1,351,105
2.08
Feb 06, 2026
10.52
11.07
10.46
10.87
10.71
+3.77%
1,351,260
2.13
Feb 05, 2026
12.61
13.45
9.91
10.47
10.32
-7.75%
1,649,586
2.70
Feb 04, 2026
11.02
11.57
10.91
11.35
11.19
+4.04%
865,685
1.44
Feb 03, 2026
10.90
11.36
10.79
10.91
10.75
-0.28%
838,661
1.41
Feb 02, 2026
10.61
11.18
10.54
10.94
10.78
+3.11%
650,835
1.10
Jan 30, 2026
10.22
10.65
10.22
10.61
10.46
+3.01%
795,125
1.36
Jan 29, 2026
10.25
10.41
9.97
10.30
10.15
+0.97%
627,952
1.08
Jan 28, 2026
10.39
10.51
10.16
10.20
10.05
-1.92%
551,446
0.95
Jan 27, 2026
10.61
10.68
10.34
10.40
10.25
-3.16%
862,698
1.50
Jan 26, 2026
10.95
11.00
10.58
10.74
10.59
-1.83%
1,034,515
1.84
Jan 23, 2026
12.07
12.07
10.90
10.94
10.78
-9.44%
526,971
0.94
Rows: