Embecta Corporation (EMBC)
NASDAQ:EMBC
Want to see EMBC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
3.32
3.41
3.23
3.32
3.32
0.00%
1,768,135
1.03
May 21, 2026
3.06
3.35
2.98
3.32
3.32
+8.50%
2,510,034
1.48
May 20, 2026
2.87
3.08
2.77
3.06
3.06
+5.52%
2,833,866
1.70
May 19, 2026
3.03
3.07
2.88
2.90
2.90
-4.29%
3,193,066
1.97
May 18, 2026
3.09
3.24
2.99
3.03
3.03
-3.50%
3,438,791
2.18
May 15, 2026
3.12
3.22
3.08
3.14
3.14
0.00%
2,783,359
1.79
May 14, 2026
3.09
3.31
3.09
3.14
3.14
+0.64%
3,011,521
2.00
May 13, 2026
3.36
3.37
3.11
3.12
3.12
-8.50%
4,930,550
3.41
May 12, 2026
3.32
3.46
3.26
3.41
3.41
+1.49%
2,834,460
1.99
May 11, 2026
3.65
3.77
3.23
3.36
3.36
-7.69%
5,703,767
4.23
May 08, 2026
3.63
3.75
3.47
3.64
3.64
+1.11%
6,510,293
5.15
May 07, 2026
3.54
3.79
3.45
3.60
3.60
+1.12%
5,774,320
4.83
May 06, 2026
3.99
4.06
3.55
3.56
3.56
-8.72%
8,503,382
7.86
May 05, 2026
5.07
5.11
3.89
3.90
3.90
-57.84%
16,136,480
18.96
May 04, 2026
9.14
9.43
9.14
9.25
9.25
+0.22%
1,107,213
1.31
May 01, 2026
9.18
9.26
9.04
9.23
9.23
+0.87%
746,050
0.88
Apr 30, 2026
8.71
9.18
8.66
9.15
9.15
+5.05%
754,683
0.89
Apr 29, 2026
9.03
9.11
8.68
8.71
8.71
-3.54%
1,007,134
1.19
Apr 28, 2026
9.32
9.35
9.03
9.03
9.03
-2.27%
779,981
0.93
Apr 27, 2026
9.20
9.40
9.17
9.24
9.24
+0.22%
808,128
0.97
Apr 24, 2026
9.10
9.29
9.00
9.22
9.22
+0.77%
529,350
0.63
Apr 23, 2026
9.14
9.20
8.98
9.15
9.15
-0.65%
560,922
0.66
Apr 22, 2026
9.16
9.39
9.14
9.21
9.21
+0.88%
713,675
0.84
Apr 21, 2026
9.60
9.65
9.12
9.13
9.13
-4.90%
641,932
0.76
Apr 20, 2026
9.69
9.90
9.59
9.60
9.60
-1.84%
713,181
0.85
Apr 17, 2026
9.70
9.89
9.62
9.78
9.78
+2.84%
801,679
0.96
Apr 16, 2026
9.57
9.71
9.48
9.51
9.51
-1.04%
570,033
0.69
Apr 15, 2026
9.49
9.69
9.38
9.61
9.61
+1.59%
512,952
0.62
Apr 14, 2026
9.44
9.73
9.34
9.46
9.46
+2.16%
693,303
0.85
Apr 13, 2026
8.81
9.26
8.78
9.26
9.26
+4.63%
674,896
0.83
Apr 10, 2026
8.88
8.99
8.75
8.85
8.85
-0.23%
486,239
0.60
Apr 09, 2026
8.80
8.92
8.60
8.87
8.87
-0.11%
682,996
0.84
Apr 08, 2026
9.13
9.19
8.83
8.88
8.88
+0.57%
497,759
0.61
Apr 07, 2026
8.88
9.00
8.80
8.83
8.83
-1.12%
511,285
0.63
Apr 06, 2026
8.81
9.02
8.73
8.93
8.93
+0.90%
817,361
1.01
Apr 03, 2026
8.66
8.96
8.51
8.85
8.85
0.00%
0
0.00
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
Rows: