Education
About Us
Working with TipRanks
Follow Us
Embecta Corporation (EMBC)
NASDAQ:EMBC
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 22, 2026
12.30
12.51
12.08
12.08
11.91
-2.02%
343,377
0.62
Jan 21, 2026
12.33
12.46
12.12
12.33
12.15
+0.32%
523,067
0.95
Jan 20, 2026
12.15
12.41
12.01
12.29
12.11
-0.80%
398,965
0.73
Jan 19, 2026
12.53
12.62
12.24
12.39
12.21
0.00%
0
0.00
Jan 16, 2026
12.53
12.62
12.24
12.39
12.21
-1.67%
435,897
0.79
Jan 15, 2026
12.72
12.86
12.53
12.60
12.42
-1.18%
382,324
0.69
Jan 14, 2026
12.60
12.88
12.52
12.75
12.57
+0.71%
321,042
0.58
Jan 13, 2026
12.86
13.03
12.51
12.66
12.48
-1.48%
456,280
0.83
Jan 12, 2026
12.76
12.86
12.55
12.85
12.67
+0.71%
602,038
1.11
Jan 09, 2026
12.77
12.98
12.26
12.76
12.58
0.00%
674,418
1.26
Jan 08, 2026
12.39
12.77
12.23
12.76
12.58
+2.08%
578,080
1.08
Jan 07, 2026
12.37
12.62
12.19
12.50
12.32
+0.89%
539,335
1.02
Jan 06, 2026
11.57
12.44
11.57
12.39
12.21
+6.63%
526,236
1.00
Jan 05, 2026
11.60
11.80
11.38
11.62
11.45
-0.35%
639,680
1.23
Jan 02, 2026
11.95
11.98
11.63
11.66
11.49
-1.84%
455,739
0.88
Jan 01, 2026
12.05
12.06
11.84
11.88
11.71
0.00%
0
0.00
Dec 31, 2025
12.05
12.06
11.84
11.88
11.71
-1.58%
435,906
0.83
Dec 30, 2025
11.80
12.15
11.76
12.07
11.90
+1.77%
367,461
0.70
Dec 29, 2025
12.00
12.14
11.79
11.86
11.69
-1.25%
374,630
0.71
Dec 26, 2025
12.11
12.11
11.84
12.01
11.84
-0.58%
344,467
0.66
Dec 25, 2025
11.95
12.16
11.94
12.08
11.91
0.00%
0
0.00
Rows: