Education
About Us
Working with TipRanks
Follow Us
Embecta Corporation (EMBC)
NASDAQ:EMBC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
10.22
10.65
10.22
10.61
10.61
+3.01%
795,125
1.31
Jan 29, 2026
10.25
10.41
9.97
10.30
10.30
+0.98%
627,952
1.05
Jan 28, 2026
10.39
10.51
10.16
10.20
10.20
-1.92%
551,446
0.92
Jan 27, 2026
10.61
10.68
10.34
10.40
10.40
-3.17%
862,698
1.47
Jan 26, 2026
10.95
11.00
10.58
10.74
10.74
-1.83%
1,034,515
1.80
Jan 23, 2026
12.07
12.07
10.90
10.94
10.94
-9.44%
526,644
0.92
Jan 22, 2026
12.30
12.51
12.08
12.08
12.08
-2.03%
343,377
0.60
Jan 21, 2026
12.33
12.46
12.12
12.33
12.33
+0.33%
523,067
0.93
Jan 20, 2026
12.15
12.41
12.01
12.29
12.29
-0.81%
388,885
0.69
Jan 19, 2026
12.53
12.62
12.24
12.39
12.39
0.00%
0
0.00
Jan 16, 2026
12.53
12.62
12.24
12.39
12.39
-1.67%
435,897
0.77
Jan 15, 2026
12.72
12.86
12.53
12.60
12.60
-1.18%
382,324
0.68
Jan 14, 2026
12.60
12.88
12.52
12.75
12.75
+0.71%
321,042
0.57
Jan 13, 2026
12.86
13.03
12.51
12.66
12.66
-1.48%
456,280
0.81
Jan 12, 2026
12.76
12.86
12.55
12.85
12.85
+0.71%
602,038
1.08
Jan 09, 2026
12.77
12.98
12.26
12.76
12.76
0.00%
674,418
1.22
Jan 08, 2026
12.39
12.77
12.23
12.76
12.76
+2.08%
578,080
1.06
Jan 07, 2026
12.37
12.62
12.19
12.50
12.50
+0.89%
539,335
0.99
Jan 06, 2026
11.57
12.44
11.57
12.39
12.39
+6.63%
526,236
0.97
Jan 05, 2026
11.60
11.80
11.38
11.62
11.62
-0.34%
639,680
1.18
Jan 02, 2026
11.95
11.98
11.63
11.66
11.66
-1.85%
455,739
0.85
Dec 31, 2025
12.05
12.06
11.84
11.88
11.88
-1.57%
435,906
0.81
Dec 30, 2025
11.80
12.15
11.76
12.07
12.07
+1.77%
367,461
0.68
Dec 29, 2025
12.00
12.14
11.79
11.86
11.86
-1.25%
374,630
0.69
Dec 26, 2025
12.11
12.11
11.84
12.01
12.01
-0.58%
344,467
0.64
Dec 24, 2025
11.95
12.16
11.94
12.08
12.08
+1.34%
220,017
0.40
Dec 23, 2025
11.99
12.08
11.86
11.92
11.92
-0.33%
374,204
0.68
Dec 22, 2025
11.71
12.30
11.71
11.96
11.96
+1.79%
735,760
1.35
Dec 19, 2025
11.70
11.92
11.64
11.75
11.75
+0.34%
1,116,468
2.09
Dec 18, 2025
11.86
12.12
11.70
11.71
11.71
-0.59%
908,018
1.68
Dec 17, 2025
11.93
12.36
11.78
11.78
11.78
-0.93%
941,146
1.77
Dec 16, 2025
11.70
12.09
11.65
11.89
11.89
-0.34%
1,063,358
2.04
Dec 15, 2025
11.81
12.07
11.68
11.93
11.93
+1.10%
1,013,559
1.99
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
Rows: