Embecta Corporation (EMBC)
NASDAQ:EMBC
Want to see EMBC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
3.10
3.14
3.03
3.11
3.11
+0.65%
11,421,500
5.87
Jun 17, 2026
3.07
3.26
3.07
3.09
3.09
0.00%
1,991,556
1.02
Jun 16, 2026
3.13
3.27
3.05
3.09
3.09
-1.28%
2,148,332
1.11
Jun 15, 2026
3.14
3.23
3.05
3.13
3.13
+0.97%
1,938,904
1.02
Jun 12, 2026
3.08
3.18
3.04
3.10
3.10
+0.65%
1,581,025
0.83
Jun 11, 2026
3.22
3.22
3.02
3.08
3.08
-4.05%
2,055,986
1.10
Jun 10, 2026
3.31
3.32
3.19
3.21
3.21
-3.02%
1,405,685
0.75
Jun 09, 2026
3.35
3.43
3.25
3.31
3.31
-0.90%
1,878,445
1.02
Jun 08, 2026
3.35
3.40
3.31
3.34
3.34
-1.18%
1,584,510
0.86
Jun 05, 2026
3.40
3.48
3.37
3.38
3.38
-0.88%
1,372,521
0.75
Jun 04, 2026
3.33
3.53
3.33
3.41
3.41
+2.71%
1,353,818
0.74
Jun 03, 2026
3.45
3.48
3.31
3.32
3.32
-4.87%
1,405,878
0.77
Jun 02, 2026
3.33
3.54
3.22
3.49
3.49
+6.08%
2,495,407
1.39
Jun 01, 2026
3.34
3.40
3.23
3.29
3.29
-2.66%
1,792,704
1.01
May 29, 2026
3.33
3.41
3.23
3.38
3.38
+1.50%
2,022,329
1.15
May 28, 2026
3.32
3.39
3.26
3.33
3.33
+1.52%
1,469,301
0.84
May 27, 2026
3.28
3.34
3.13
3.29
3.28
-0.88%
1,701,975
0.98
May 26, 2026
3.30
3.39
3.27
3.32
3.31
0.00%
1,506,895
0.87
May 25, 2026
3.32
3.41
3.23
3.32
3.31
0.00%
0
0.00
May 22, 2026
3.32
3.41
3.23
3.32
3.31
0.00%
1,768,135
1.03
May 21, 2026
3.06
3.35
2.98
3.32
3.31
+8.49%
2,510,034
1.48
May 20, 2026
2.87
3.08
2.77
3.06
3.05
+5.50%
2,833,866
1.70
May 19, 2026
3.03
3.07
2.88
2.90
2.89
-4.27%
3,193,066
1.96
May 18, 2026
3.09
3.24
2.99
3.03
3.02
-3.51%
3,438,791
2.17
May 15, 2026
3.12
3.22
3.08
3.14
3.13
0.00%
2,783,359
1.79
May 14, 2026
3.09
3.31
3.09
3.14
3.13
+0.64%
3,011,521
2.00
May 13, 2026
3.36
3.37
3.11
3.12
3.11
-8.50%
4,930,550
3.41
May 12, 2026
3.32
3.46
3.26
3.41
3.40
+1.49%
2,834,460
1.99
May 11, 2026
3.65
3.77
3.23
3.36
3.35
-7.69%
5,708,216
4.23
May 08, 2026
3.63
3.75
3.47
3.64
3.63
+1.09%
6,510,293
5.14
May 07, 2026
3.54
3.79
3.45
3.60
3.59
+1.13%
5,774,320
4.83
May 06, 2026
3.99
4.06
3.55
3.56
3.55
-8.72%
8,503,382
7.86
May 05, 2026
5.07
5.11
3.89
3.90
3.89
-57.84%
16,136,480
18.93
May 04, 2026
9.14
9.43
9.14
9.25
9.22
+0.22%
1,107,213
1.31
May 01, 2026
9.18
9.26
9.04
9.23
9.20
+0.87%
746,050
0.88
Apr 30, 2026
8.71
9.18
8.66
9.15
9.12
+5.06%
754,683
0.89
Apr 29, 2026
9.03
9.11
8.68
8.71
8.68
-3.54%
1,007,135
1.19
Apr 28, 2026
9.32
9.35
9.03
9.03
9.00
-2.27%
779,981
0.93
Apr 27, 2026
9.20
9.40
9.17
9.24
9.21
+0.22%
808,128
0.96
Apr 24, 2026
9.10
9.29
9.00
9.22
9.19
+0.76%
529,350
0.63
Apr 23, 2026
9.14
9.20
8.98
9.15
9.12
-0.65%
560,922
0.66
Apr 22, 2026
9.16
9.39
9.14
9.21
9.18
+0.88%
713,675
0.84
Apr 21, 2026
9.60
9.65
9.12
9.13
9.10
-4.89%
641,932
0.76
Apr 20, 2026
9.69
9.90
9.59
9.60
9.57
-1.85%
713,181
0.85
Apr 17, 2026
9.70
9.89
9.62
9.78
9.75
+2.84%
801,679
0.96
Apr 16, 2026
9.57
9.71
9.48
9.51
9.48
-1.03%
570,033
0.69
Apr 15, 2026
9.49
9.69
9.38
9.61
9.58
+1.58%
512,952
0.62
Apr 14, 2026
9.44
9.73
9.34
9.46
9.43
+2.17%
693,303
0.85
Apr 13, 2026
8.81
9.26
8.78
9.26
9.23
+4.62%
674,896
0.83
Apr 10, 2026
8.88
8.99
8.75
8.85
8.82
-0.23%
486,239
0.60
Rows: