Embecta Corp. - Common Stock (EMBC)
5.1400
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 7:27 AM EDT
Historical Prices For Embecta Corp. - Common Stock (EMBC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 5.00 | 5.24 | 4.92 | 5.14 | 2,768,818 | 5.14 |
| 8/28/2026 | 5.03 | 5.18 | 4.99 | 5.05 | 1,473,296 | 5.05 |
| 8/27/2026 | 4.90 | 5.00 | 4.80 | 4.97 | 952,620 | 4.97 |
| 8/26/2026 | 4.98 | 5.01 | 4.89 | 4.96 | 817,063 | 4.95 |
| 8/25/2026 | 4.99 | 5.04 | 4.88 | 5.03 | 1,287,188 | 5.02 |
| 8/24/2026 | 5.20 | 5.28 | 4.95 | 4.99 | 991,821 | 4.98 |
| 8/21/2026 | 5.43 | 5.47 | 5.12 | 5.23 | 1,126,879 | 5.22 |
| 8/20/2026 | 5.32 | 5.63 | 5.32 | 5.47 | 1,624,330 | 5.46 |
| 8/19/2026 | 5.10 | 5.43 | 5.10 | 5.42 | 1,263,577 | 5.41 |
| 8/18/2026 | 5.13 | 5.38 | 5.07 | 5.10 | 1,109,457 | 5.09 |
| 8/17/2026 | 5.02 | 5.26 | 4.97 | 5.13 | 1,570,580 | 5.12 |
| 8/14/2026 | 5.16 | 5.21 | 4.99 | 5.10 | 1,540,034 | 5.09 |
| 8/13/2026 | 4.72 | 5.22 | 4.72 | 5.11 | 2,618,681 | 5.10 |
| 8/12/2026 | 4.99 | 5.00 | 4.63 | 4.75 | 1,658,554 | 4.74 |
| 8/11/2026 | 4.92 | 5.14 | 4.84 | 4.88 | 2,463,853 | 4.87 |
| 8/10/2026 | 4.44 | 5.01 | 4.20 | 4.99 | 4,011,425 | 4.98 |
| 8/07/2026 | 4.14 | 4.69 | 3.96 | 4.42 | 5,588,460 | 4.41 |
| 8/06/2026 | 3.52 | 3.62 | 3.47 | 3.50 | 1,309,486 | 3.49 |
| 8/05/2026 | 3.81 | 3.81 | 3.51 | 3.57 | 1,098,245 | 3.56 |
| 8/04/2026 | 3.70 | 3.85 | 3.70 | 3.82 | 1,047,874 | 3.81 |
| 8/03/2026 | 3.69 | 3.90 | 3.67 | 3.72 | 1,122,516 | 3.71 |
| 7/31/2026 | 3.61 | 3.69 | 3.52 | 3.64 | 1,252,895 | 3.63 |
| 7/30/2026 | 3.62 | 3.70 | 3.58 | 3.66 | 1,071,759 | 3.65 |
| 7/29/2026 | 3.59 | 3.75 | 3.58 | 3.68 | 1,082,302 | 3.67 |
| 7/28/2026 | 3.47 | 3.63 | 3.47 | 3.59 | 1,031,707 | 3.58 |
| 7/27/2026 | 3.34 | 3.49 | 3.34 | 3.44 | 875,293 | 3.43 |
| 7/24/2026 | 3.29 | 3.35 | 3.23 | 3.29 | 737,384 | 3.28 |
| 7/23/2026 | 3.25 | 3.27 | 3.19 | 3.25 | 1,260,887 | 3.24 |
| 7/22/2026 | 3.37 | 3.38 | 3.25 | 3.25 | 781,841 | 3.24 |
| 7/21/2026 | 3.40 | 3.47 | 3.33 | 3.37 | 1,541,766 | 3.36 |
| 7/20/2026 | 3.28 | 3.45 | 3.27 | 3.44 | 1,396,184 | 3.43 |
| 7/17/2026 | 3.32 | 3.41 | 3.25 | 3.25 | 1,054,703 | 3.24 |
| 7/16/2026 | 3.22 | 3.39 | 3.22 | 3.35 | 1,700,114 | 3.34 |
| 7/15/2026 | 3.10 | 3.23 | 3.10 | 3.22 | 1,069,833 | 3.21 |
| 7/14/2026 | 3.20 | 3.20 | 3.07 | 3.10 | 1,313,335 | 3.09 |
| 7/13/2026 | 3.20 | 3.29 | 3.14 | 3.21 | 1,300,869 | 3.20 |
| 7/10/2026 | 3.18 | 3.26 | 3.15 | 3.24 | 1,529,377 | 3.23 |
| 7/09/2026 | 3.15 | 3.22 | 3.12 | 3.18 | 1,491,012 | 3.17 |
| 7/08/2026 | 3.32 | 3.35 | 3.17 | 3.19 | 1,362,410 | 3.18 |
| 7/07/2026 | 3.33 | 3.42 | 3.30 | 3.37 | 2,380,677 | 3.36 |
| 7/06/2026 | 3.38 | 3.38 | 3.23 | 3.28 | 1,316,828 | 3.27 |
| 7/02/2026 | 3.42 | 3.42 | 3.31 | 3.35 | 1,851,318 | 3.34 |
| 7/01/2026 | 3.28 | 3.48 | 3.28 | 3.36 | 2,023,919 | 3.35 |
| 6/30/2026 | 3.33 | 3.33 | 3.21 | 3.26 | 2,413,431 | 3.25 |
| 6/29/2026 | 3.46 | 3.50 | 3.30 | 3.31 | 1,765,631 | 3.30 |
| 6/26/2026 | 3.09 | 3.50 | 3.09 | 3.49 | 6,217,814 | 3.48 |
| 6/25/2026 | 3.11 | 3.17 | 3.03 | 3.11 | 1,467,131 | 3.10 |
| 6/24/2026 | 3.10 | 3.25 | 3.08 | 3.10 | 1,859,164 | 3.09 |
| 6/23/2026 | 3.04 | 3.17 | 3.01 | 3.13 | 2,208,089 | 3.12 |
| 6/22/2026 | 3.16 | 3.19 | 3.03 | 3.03 | 2,123,384 | 3.02 |
| 6/18/2026 | 3.10 | 3.13 | 3.03 | 3.11 | 11,422,082 | 3.10 |
| 6/17/2026 | 3.07 | 3.26 | 3.07 | 3.09 | 1,991,555 | 3.08 |
| 6/16/2026 | 3.13 | 3.27 | 3.05 | 3.09 | 2,148,361 | 3.08 |
| 6/15/2026 | 3.14 | 3.23 | 3.04 | 3.13 | 1,938,936 | 3.12 |
| 6/12/2026 | 3.08 | 3.18 | 3.04 | 3.10 | 1,581,050 | 3.09 |
| 6/11/2026 | 3.22 | 3.22 | 3.02 | 3.08 | 2,055,926 | 3.07 |
| 6/10/2026 | 3.31 | 3.32 | 3.19 | 3.21 | 1,405,675 | 3.20 |
| 6/09/2026 | 3.35 | 3.42 | 3.25 | 3.31 | 1,878,649 | 3.30 |
| 6/08/2026 | 3.35 | 3.40 | 3.31 | 3.34 | 1,584,472 | 3.33 |
| 6/05/2026 | 3.40 | 3.48 | 3.37 | 3.38 | 1,372,522 | 3.37 |
| 6/04/2026 | 3.33 | 3.53 | 3.33 | 3.41 | 1,356,896 | 3.40 |
| 6/03/2026 | 3.45 | 3.48 | 3.31 | 3.32 | 1,405,878 | 3.31 |
| 6/02/2026 | 3.33 | 3.54 | 3.22 | 3.49 | 2,495,397 | 3.48 |
| 6/01/2026 | 3.34 | 3.40 | 3.23 | 3.29 | 1,793,185 | 3.28 |