NASDAQ : EMBC
Embecta Corp. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 6.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 354.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Embecta Corp. (EMBC) closed at 6.25 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.55 | 6.58 | 6.2 | 6.25 | 831,095 | -4.73% |
| 2026-10-29 | 6.52 | 6.695 | 6.45 | 6.56 | 1,108,546 | +1.55% |
| 2026-10-28 | 6.54 | 6.6 | 6.371 | 6.46 | 985,001 | -1.37% |
| 2026-10-27 | 6.8 | 6.895 | 6.49 | 6.55 | 1,277,578 | -3.68% |
| 2026-10-26 | 6.7 | 6.83 | 6.65 | 6.8 | 679,489 | +1.34% |
| 2026-10-23 | 6.77 | 6.88 | 6.69 | 6.71 | 717,024 | -2.19% |
| 2026-10-22 | 6.64 | 6.9 | 6.625 | 6.86 | 922,041 | +2.69% |
| 2026-10-21 | 6.37 | 6.735 | 6.35 | 6.68 | 706,691 | +4.05% |
| 2026-10-20 | 6.29 | 6.515 | 6.205 | 6.42 | 746,144 | +3.38% |
| 2026-10-19 | 6.395 | 6.395 | 6.2 | 6.21 | 899,656 | -0.96% |
| 2026-10-16 | 6.51 | 6.53 | 6.26 | 6.27 | 622,681 | -2.79% |
| 2026-10-15 | 6.19 | 6.58 | 6.19 | 6.45 | 983,709 | +4.37% |
| 2026-10-14 | 6.19 | 6.25 | 6.11 | 6.18 | 651,477 | -0.32% |
| 2026-10-13 | 6.01 | 6.24 | 5.925 | 6.2 | 732,864 | +3.51% |
| 2026-10-12 | 5.77 | 6.11 | 5.77 | 5.99 | 1,053,590 | +5.36% |
| 2026-10-09 | 5.74 | 5.95 | 5.67 | 5.685 | 583,106 | -1.13% |
| 2026-10-08 | 5.89 | 5.975 | 5.725 | 5.75 | 1,138,972 | -2.71% |
| 2026-10-07 | 5.86 | 6.16 | 5.86 | 5.91 | 994,131 | -0.67% |
| 2026-10-06 | 5.9 | 6.145 | 5.8 | 5.95 | 1,205,990 | +1.19% |
| 2026-10-05 | 5.59 | 5.97 | 5.565 | 5.88 | 1,044,772 | +4.07% |
| 2026-10-02 | 5.79 | 5.82 | 5.49 | 5.65 | 1,143,216 | -2.42% |
| 2026-10-01 | 5.735 | 5.955 | 5.65 | 5.79 | 1,048,084 | +2.30% |
| 2026-09-30 | 5.81 | 5.9 | 5.63 | 5.66 | 1,417,513 | -1.74% |
| 2026-09-29 | 5.93 | 5.96 | 5.65 | 5.76 | 990,901 | -2.87% |
| 2026-09-28 | 5.83 | 5.98 | 5.76 | 5.93 | 680,936 | +0.51% |
| 2026-09-25 | 5.67 | 5.93 | 5.63 | 5.9 | 791,824 | +4.98% |
| 2026-09-24 | 5.63 | 5.72 | 5.45 | 5.62 | 925,857 | +0.72% |
| 2026-09-23 | 5.59 | 5.655 | 5.54 | 5.58 | 692,065 | -0.18% |
| 2026-09-22 | 5.38 | 5.605 | 5.38 | 5.59 | 681,309 | +5.47% |
| 2026-09-21 | 5.24 | 5.345 | 5.13 | 5.3 | 930,267 | +0.19% |
| 2026-09-18 | 5.13 | 5.3 | 5.09 | 5.29 | 3,516,915 | +1.93% |
| 2026-09-17 | 5.18 | 5.215 | 5.072 | 5.19 | 570,883 | +1.17% |
| 2026-09-16 | 5.09 | 5.29 | 5.09 | 5.13 | 718,227 | +0.79% |
| 2026-09-15 | 5.21 | 5.285 | 5.035 | 5.09 | 703,339 | -2.86% |
| 2026-09-14 | 5 | 5.3 | 4.98 | 5.24 | 908,749 | +6.07% |
| 2026-09-11 | 4.93 | 5.036 | 4.89 | 4.94 | 1,133,390 | +1.02% |
| 2026-09-10 | 5.05 | 5.065 | 4.87 | 4.89 | 1,375,212 | -4.49% |
| 2026-09-09 | 5.45 | 5.6 | 5.06 | 5.12 | 1,528,205 | -7.75% |
| 2026-09-08 | 5.71 | 5.76 | 5.475 | 5.55 | 1,361,579 | -4.31% |
| 2026-09-04 | 5.63 | 5.91 | 5.6 | 5.8 | 1,001,178 | +1.93% |
| 2026-09-03 | 5.7 | 5.77 | 5.505 | 5.69 | 1,160,095 | +0.00% |
| 2026-09-02 | 5.27 | 5.695 | 5.27 | 5.69 | 1,301,665 | +8.38% |
| 2026-09-01 | 5.07 | 5.315 | 5.06 | 5.25 | 2,090,339 | +2.14% |
| 2026-08-31 | 5 | 5.235 | 4.92 | 5.14 | 2,765,941 | +1.78% |
| 2026-08-28 | 5.03 | 5.179 | 4.99 | 5.05 | 1,473,295 | +1.61% |
| 2026-08-27 | 4.9 | 5 | 4.8 | 4.97 | 952,637 | +0.40% |
| 2026-08-26 | 4.98 | 5.015 | 4.89 | 4.96 | 817,063 | -1.39% |
| 2026-08-25 | 4.99 | 5.04 | 4.875 | 5.03 | 1,287,688 | +0.80% |
| 2026-08-24 | 5.195 | 5.275 | 4.95 | 4.99 | 991,821 | -4.59% |
| 2026-08-21 | 5.43 | 5.47 | 5.12 | 5.23 | 1,126,878 | -4.39% |
| 2026-08-20 | 5.32 | 5.625 | 5.32 | 5.47 | 1,624,331 | +0.92% |
| 2026-08-19 | 5.1 | 5.43 | 5.1 | 5.42 | 1,263,581 | +6.27% |
| 2026-08-18 | 5.13 | 5.38 | 5.065 | 5.1 | 1,109,457 | -0.58% |
| 2026-08-17 | 5.02 | 5.26 | 4.975 | 5.13 | 1,570,681 | +0.59% |
| 2026-08-14 | 5.16 | 5.21 | 4.985 | 5.1 | 1,540,033 | -0.20% |
| 2026-08-13 | 4.72 | 5.22 | 4.72 | 5.11 | 2,618,693 | +7.58% |
| 2026-08-12 | 4.99 | 5 | 4.63 | 4.75 | 1,651,179 | -2.66% |
| 2026-08-11 | 4.92 | 5.14 | 4.845 | 4.88 | 2,463,853 | -2.20% |
| 2026-08-10 | 4.44 | 5.01 | 4.2 | 4.99 | 4,011,533 | +12.90% |
| 2026-08-07 | 4.14 | 4.69 | 3.96 | 4.42 | 5,588,459 | +26.29% |
| 2026-08-06 | 3.52 | 3.619 | 3.47 | 3.5 | 1,323,806 | -1.96% |
| 2026-08-05 | 3.81 | 3.81 | 3.51 | 3.57 | 1,098,246 | -6.54% |
| 2026-08-04 | 3.7 | 3.85 | 3.7 | 3.82 | 1,047,875 | +2.69% |
| 2026-08-03 | 3.69 | 3.898 | 3.67 | 3.72 | 1,122,516 | +2.20% |
| 2026-07-31 | 3.61 | 3.69 | 3.525 | 3.64 | 1,252,895 | -0.55% |
| 2026-07-30 | 3.62 | 3.7 | 3.575 | 3.66 | 1,071,760 | -0.54% |
| 2026-07-29 | 3.59 | 3.745 | 3.57 | 3.68 | 1,082,303 | +2.51% |
| 2026-07-28 | 3.47 | 3.625 | 3.47 | 3.59 | 1,031,705 | +4.51% |
| 2026-07-27 | 3.34 | 3.49 | 3.34 | 3.435 | 875,294 | +4.41% |
| 2026-07-24 | 3.29 | 3.355 | 3.23 | 3.29 | 737,380 | +1.23% |
| 2026-07-23 | 3.25 | 3.27 | 3.194 | 3.25 | 1,260,887 | +0.00% |
| 2026-07-22 | 3.37 | 3.375 | 3.245 | 3.25 | 781,850 | -3.56% |
| 2026-07-21 | 3.4 | 3.47 | 3.325 | 3.37 | 1,541,785 | -2.03% |
| 2026-07-20 | 3.28 | 3.45 | 3.275 | 3.44 | 1,396,184 | +5.85% |
| 2026-07-17 | 3.32 | 3.41 | 3.25 | 3.25 | 1,054,702 | -2.99% |
| 2026-07-16 | 3.22 | 3.39 | 3.22 | 3.35 | 1,700,113 | +4.04% |
| 2026-07-15 | 3.1 | 3.23 | 3.1 | 3.22 | 1,069,833 | +3.87% |
| 2026-07-14 | 3.2 | 3.2 | 3.07 | 3.1 | 1,313,935 | -3.43% |
| 2026-07-13 | 3.2 | 3.285 | 3.14 | 3.21 | 1,300,908 | -0.93% |
| 2026-07-10 | 3.18 | 3.26 | 3.15 | 3.24 | 1,529,377 | +1.89% |
| 2026-07-09 | 3.15 | 3.22 | 3.12 | 3.18 | 1,491,012 | -0.31% |
| 2026-07-08 | 3.32 | 3.345 | 3.175 | 3.19 | 1,362,410 | -5.34% |
| 2026-07-07 | 3.335 | 3.42 | 3.3 | 3.37 | 2,380,677 | +2.74% |
| 2026-07-06 | 3.38 | 3.38 | 3.23 | 3.28 | 1,316,828 | -2.09% |
| 2026-07-02 | 3.42 | 3.42 | 3.31 | 3.35 | 1,851,317 | -0.30% |
| 2026-07-01 | 3.28 | 3.485 | 3.28 | 3.36 | 2,023,918 | +3.07% |
| 2026-06-30 | 3.33 | 3.33 | 3.205 | 3.26 | 2,413,429 | -1.51% |
| 2026-06-29 | 3.46 | 3.5 | 3.3 | 3.31 | 1,766,635 | -5.16% |
| 2026-06-26 | 3.09 | 3.5 | 3.09 | 3.49 | 6,217,812 | +12.22% |
| 2026-06-25 | 3.11 | 3.17 | 3.03 | 3.11 | 1,467,134 | +0.32% |
| 2026-06-24 | 3.1 | 3.245 | 3.08 | 3.1 | 1,859,585 | -0.96% |
| 2026-06-23 | 3.035 | 3.165 | 3.01 | 3.13 | 2,208,239 | +3.30% |
| 2026-06-22 | 3.16 | 3.19 | 3.03 | 3.03 | 2,123,384 | -2.57% |
| 2026-06-18 | 3.1 | 3.135 | 3.03 | 3.11 | 11,422,082 | +0.65% |
| 2026-06-17 | 3.07 | 3.256 | 3.07 | 3.09 | 1,991,556 | +0.00% |
| 2026-06-16 | 3.13 | 3.27 | 3.05 | 3.09 | 2,148,476 | -1.28% |
| 2026-06-15 | 3.14 | 3.23 | 3.045 | 3.13 | 1,938,935 | +0.97% |
| 2026-06-12 | 3.08 | 3.18 | 3.04 | 3.1 | 1,581,048 | +0.65% |
| 2026-06-11 | 3.22 | 3.22 | 3.02 | 3.08 | 2,055,986 | -4.05% |
| 2026-06-10 | 3.31 | 3.32 | 3.185 | 3.21 | 1,405,685 | -3.02% |
| 2026-06-09 | 3.35 | 3.425 | 3.25 | 3.31 | 1,878,648 | -0.90% |
| 2026-06-08 | 3.35 | 3.395 | 3.31 | 3.34 | 1,584,510 | -1.18% |
| 2026-06-05 | 3.4 | 3.48 | 3.37 | 3.38 | 1,372,521 | -0.88% |
| 2026-06-04 | 3.33 | 3.526 | 3.33 | 3.41 | 1,356,896 | +2.71% |
| 2026-06-03 | 3.45 | 3.48 | 3.31 | 3.32 | 1,405,878 | -4.87% |
| 2026-06-02 | 3.33 | 3.54 | 3.221 | 3.49 | 2,495,407 | +6.08% |
| 2026-06-01 | 3.34 | 3.395 | 3.23 | 3.29 | 1,793,185 | -2.66% |
| 2026-05-29 | 3.33 | 3.405 | 3.23 | 3.38 | 2,022,329 | +1.50% |
| 2026-05-28 | 3.32 | 3.39 | 3.26 | 3.33 | 1,469,301 | +1.52% |
| 2026-05-27 | 3.28 | 3.34 | 3.13 | 3.29 | 1,701,975 | -0.90% |
| 2026-05-26 | 3.3 | 3.39 | 3.27 | 3.32 | 1,506,895 | +0.00% |
| 2026-05-22 | 3.32 | 3.41 | 3.225 | 3.32 | 1,768,135 | +0.00% |
| 2026-05-21 | 3.06 | 3.345 | 2.98 | 3.32 | 2,510,034 | +8.50% |
| 2026-05-20 | 2.87 | 3.08 | 2.77 | 3.06 | 2,833,866 | +5.52% |
| 2026-05-19 | 3.03 | 3.07 | 2.88 | 2.9 | 3,193,066 | -4.29% |
| 2026-05-18 | 3.09 | 3.24 | 2.993 | 3.03 | 3,438,791 | -3.50% |
| 2026-05-15 | 3.12 | 3.22 | 3.08 | 3.14 | 2,783,359 | +0.00% |
| 2026-05-14 | 3.09 | 3.305 | 3.09 | 3.14 | 3,011,521 | +0.64% |
| 2026-05-13 | 3.36 | 3.37 | 3.11 | 3.12 | 4,930,550 | -8.50% |
| 2026-05-12 | 3.32 | 3.46 | 3.26 | 3.41 | 2,834,460 | +1.49% |