Dark

EMBC
Embecta Corp. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:58 PM EDT

4.41USD+25.857%(+0.91)5,585,111

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 9:28:02 AM EDT

4.14USD+18.286%(+0.64)105

After-hours

Aug 7, 2026 4:59:30 PM EDT

4.59USD+4.200%(+0.18)278,655

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	4.1400	4.6900	3.9600	4.4200	+26.286%	5,588,460	0.000%
2026-08-06	3.5200	3.6189	3.4700	3.5000	-1.961%	1,323,807	+26.286%
2026-08-05	3.8100	3.8100	3.5100	3.5700	-6.545%	1,098,247	+23.810%
2026-08-04	3.7000	3.8500	3.7000	3.8200	+2.688%	1,047,876	+15.707%
2026-08-03	3.6900	3.8984	3.6700	3.7200	+2.198%	1,120,018	+18.817%
2026-07-31	3.6100	3.6900	3.5250	3.6400	-0.546%	1,252,895	+21.429%
2026-07-30	3.6200	3.7000	3.5750	3.6600	-0.543%	1,071,760	+20.765%
2026-07-29	3.5900	3.7450	3.5698	3.6800	+2.507%	1,082,304	+20.109%
2026-07-28	3.4700	3.6250	3.4700	3.5900	+4.512%	1,031,706	+23.120%
2026-07-27	3.3400	3.4900	3.3400	3.4350	+4.407%	875,294	+28.675%
2026-07-24	3.2900	3.3550	3.2300	3.2900	+1.231%	737,381	+34.347%
2026-07-23	3.2500	3.2700	3.1935	3.2500	0.000%	1,260,888	+36.000%
2026-07-22	3.3700	3.3750	3.2450	3.2500	-3.561%	781,850	+36.000%
2026-07-21	3.4000	3.4696	3.3250	3.3700	-2.035%	1,541,786	+31.157%
2026-07-20	3.2800	3.4500	3.2750	3.4400	+5.846%	1,396,185	+28.488%
2026-07-17	3.3200	3.4100	3.2500	3.2500	-2.985%	1,054,702	+36.000%
2026-07-16	3.2200	3.3900	3.2200	3.3500	+4.037%	1,700,114	+31.940%
2026-07-15	3.1000	3.2300	3.1000	3.2200	+3.871%	1,069,833	+37.267%
2026-07-14	3.2000	3.2000	3.0700	3.1000	-3.427%	1,271,666	+42.581%
2026-07-13	3.2000	3.2850	3.1400	3.2100	-0.926%	1,300,909	+37.695%
2026-07-10	3.1800	3.2600	3.1500	3.2400	+1.887%	1,529,377	+36.420%
2026-07-09	3.1500	3.2200	3.1200	3.1800	-0.313%	1,491,012	+38.994%
2026-07-08	3.3200	3.3450	3.1750	3.1900	-5.341%	1,362,410	+38.558%
2026-07-07	3.3350	3.4200	3.3001	3.3700	+2.744%	2,380,677	+31.157%
2026-07-06	3.3800	3.3800	3.2300	3.2800	-2.090%	1,316,828	+34.756%
2026-07-02	3.4200	3.4200	3.3100	3.3500	-0.298%	1,851,318	+31.940%
2026-07-01	3.2800	3.4850	3.2800	3.3600	+3.067%	2,023,919	+31.548%
2026-06-30	3.3300	3.3300	3.2050	3.2600	-1.511%	2,413,429	+35.583%
2026-06-29	3.4600	3.5000	3.3000	3.3100	-5.158%	1,766,636	+33.535%
2026-06-26	3.0900	3.5000	3.0900	3.4900	+12.219%	6,217,813	+26.648%
2026-06-25	3.1100	3.1700	3.0300	3.1100	+0.323%	1,467,134	+42.122%
2026-06-24	3.1000	3.2450	3.0800	3.1000	-0.958%	1,859,585	+42.581%
2026-06-23	3.0350	3.1650	3.0100	3.1300	+3.300%	2,208,239	+41.214%
2026-06-22	3.1600	3.1900	3.0300	3.0300	-2.572%	2,123,384	+45.875%
2026-06-18	3.1000	3.1350	3.0300	3.1100	+0.647%	11,422,082	+42.122%
2026-06-17	3.0700	3.2555	3.0700	3.0900	0.000%	1,991,556	+43.042%
2026-06-16	3.1300	3.2700	3.0500	3.0900	-1.278%	2,148,477	+43.042%
2026-06-15	3.1400	3.2299	3.0450	3.1300	+0.968%	1,938,935	+41.214%
2026-06-12	3.0800	3.1800	3.0400	3.1000	+0.649%	1,581,048	+42.581%
2026-06-11	3.2200	3.2200	3.0200	3.0800	-4.050%	2,055,986	+43.506%
2026-06-10	3.3100	3.3200	3.1850	3.2100	-3.021%	1,405,686	+37.695%
2026-06-09	3.3500	3.4250	3.2500	3.3100	-0.898%	1,878,649	+33.535%
2026-06-08	3.3500	3.3950	3.3100	3.3400	-1.183%	1,584,511	+32.335%
2026-06-05	3.4000	3.4800	3.3700	3.3800	-0.880%	1,372,522	+30.769%
2026-06-04	3.3300	3.5260	3.3300	3.4100	+2.711%	1,356,897	+29.619%
2026-06-03	3.4500	3.4800	3.3100	3.3200	-4.871%	1,405,878	+33.133%
2026-06-02	3.3300	3.5400	3.2211	3.4900	+6.079%	2,495,408	+26.648%
2026-06-01	3.3400	3.3950	3.2300	3.2900	-2.663%	1,793,186	+34.347%
2026-05-29	3.3300	3.4050	3.2300	3.3800	+1.502%	2,022,329	+30.769%
2026-05-28	3.3200	3.3900	3.2600	3.3300	+1.216%	1,469,301	+32.733%
2026-05-27	3.2800	3.3400	3.1300	3.2900	-0.904%	1,701,975	+34.347%
2026-05-26	3.3000	3.3900	3.2700	3.3200	0.000%	1,506,895	+33.133%
2026-05-22	3.3200	3.4100	3.2250	3.3200	0.000%	1,768,135	+33.133%
2026-05-21	3.0600	3.3450	2.9800	3.3200	+8.497%	2,510,034	+33.133%
2026-05-20	2.8700	3.0800	2.7700	3.0600	+5.517%	2,833,867	+44.444%
2026-05-19	3.0300	3.0700	2.8800	2.9000	-4.290%	3,193,066	+52.414%
2026-05-18	3.0900	3.2400	2.9925	3.0300	-3.503%	3,438,792	+45.875%
2026-05-15	3.1200	3.2200	3.0800	3.1400	0.000%	2,783,360	+40.764%
2026-05-14	3.0900	3.3050	3.0900	3.1400	+0.641%	3,011,522	+40.764%
2026-05-13	3.3600	3.3700	3.1100	3.1200	-8.504%	4,930,550	+41.667%
2026-05-12	3.3200	3.4600	3.2600	3.4100	+1.488%	2,834,461	+29.619%
2026-05-11	3.6500	3.7700	3.2300	3.3600	-7.692%	5,708,216	+31.548%
2026-05-08	3.6300	3.7500	3.4700	3.6400	+1.111%	6,510,293	+21.429%
2026-05-07	3.5400	3.7900	3.4500	3.6000	+1.124%	5,774,321	+22.778%
2026-05-06	3.9900	4.0600	3.5500	3.5600	-8.718%	8,503,382	+24.157%
2026-05-05	5.0650	5.1100	3.8900	3.9000	-57.838%	16,136,475	+13.333%
2026-05-04	9.1400	9.4300	9.1400	9.2500	+0.217%	1,107,214	-52.216%
2026-05-01	9.1800	9.2600	9.0400	9.2300	+0.874%	746,050	-52.113%
2026-04-30	8.7100	9.1800	8.6600	9.1500	+5.052%	754,684	-51.694%
2026-04-29	9.0300	9.1100	8.6800	8.7100	-3.544%	1,007,135	-49.254%
2026-04-28	9.3200	9.3500	9.0250	9.0300	-2.273%	779,982	-51.052%
2026-04-27	9.2000	9.4000	9.1700	9.2400	+0.217%	808,100	-52.165%
2026-04-24	9.1000	9.2850	9.0000	9.2200	+0.765%	529,351	-52.061%
2026-04-23	9.1400	9.2000	8.9750	9.1500	-0.651%	560,922	-51.694%
2026-04-22	9.1600	9.3900	9.1400	9.2100	+0.876%	713,675	-52.009%
2026-04-21	9.6000	9.6500	9.1200	9.1300	-4.896%	641,932	-51.588%
2026-04-20	9.6900	9.9000	9.5900	9.6000	-1.840%	713,181	-53.958%
2026-04-17	9.7000	9.8900	9.6200	9.7800	+2.839%	801,679	-54.806%
2026-04-16	9.5700	9.7060	9.4800	9.5100	-1.041%	570,033	-53.523%
2026-04-15	9.4900	9.6900	9.3800	9.6100	+1.586%	512,953	-54.006%
2026-04-14	9.4400	9.7250	9.3400	9.4600	+2.160%	693,303	-53.277%
2026-04-13	8.8100	9.2600	8.7750	9.2600	+4.633%	674,897	-52.268%
2026-04-10	8.8800	8.9900	8.7450	8.8500	-0.225%	486,240	-50.056%
2026-04-09	8.8000	8.9200	8.6000	8.8700	-0.113%	682,997	-50.169%
2026-04-08	9.1300	9.1900	8.8250	8.8800	+0.566%	497,761	-50.225%
2026-04-07	8.8800	9.0000	8.7950	8.8300	-1.120%	511,286	-49.943%
2026-04-06	8.8100	9.0200	8.7300	8.9300	+0.904%	817,362	-50.504%
2026-04-02	8.6600	8.9600	8.5100	8.8500	+0.683%	1,084,184	-50.056%
2026-04-01	8.8700	8.8700	8.5300	8.7900	-0.566%	990,240	-49.716%
2026-03-31	9.0200	9.2500	8.7400	8.8400	0.000%	1,044,213	-50.000%
2026-03-30	8.5700	8.9300	8.5700	8.8400	+3.151%	1,009,505	-50.000%
2026-03-27	8.8100	8.9250	8.4700	8.5700	-3.382%	818,794	-48.425%
2026-03-26	8.9500	9.1700	8.6700	8.8700	-1.444%	816,287	-50.169%
2026-03-25	9.1100	9.1750	8.8400	9.0000	-0.111%	767,955	-50.889%
2026-03-24	8.9400	9.0800	8.8500	9.0100	-0.221%	694,397	-50.943%
2026-03-23	9.2000	9.2400	8.9500	9.0300	+1.575%	1,104,369	-51.052%
2026-03-20	9.2100	9.3250	8.8700	8.8900	-2.522%	2,137,811	-50.281%
2026-03-19	8.9500	9.4650	8.8900	9.1200	+2.935%	926,673	-51.535%
2026-03-18	8.7700	8.9400	8.7200	8.8600	-0.561%	715,841	-50.113%
2026-03-17	8.9300	9.2100	8.8600	8.9100	+1.020%	731,396	-50.393%
2026-03-16	8.8000	8.9900	8.7800	8.8200	+0.341%	870,525	-49.887%
2026-03-13	8.8300	8.9500	8.7750	8.7900	-0.227%	725,192	-49.716%
2026-03-12	8.8500	9.0500	8.7700	8.8100	-2.111%	876,213	-49.830%
2026-03-11	9.0100	9.1300	8.7800	9.0000	-0.990%	794,662	-50.889%
2026-03-10	9.2100	9.3000	8.9700	9.0900	-1.517%	781,576	-51.375%
2026-03-09	8.9800	9.3000	8.8100	9.2300	+1.764%	945,370	-52.113%
2026-03-06	9.3100	9.3500	9.0600	9.0700	-3.919%	997,377	-51.268%
2026-03-05	9.5500	9.6300	9.3100	9.4400	-1.769%	1,335,855	-53.178%
2026-03-04	9.7200	9.8400	9.6100	9.6100	-1.030%	824,720	-54.006%
2026-03-03	9.8400	9.9400	9.5900	9.7100	-2.803%	984,153	-54.480%
2026-03-02	10.0200	10.1800	9.9627	9.9900	-2.632%	593,046	-55.756%
2026-02-27	10.3000	10.3400	10.1100	10.2600	-2.099%	824,285	-56.920%
2026-02-26	10.3400	10.6200	10.3201	10.4800	+1.550%	736,107	-57.824%
2026-02-25	10.3400	10.5200	10.1000	10.3200	+0.389%	686,632	-57.171%
2026-02-24	10.5300	10.7699	10.2200	10.2800	-2.744%	901,348	-57.004%
2026-02-23	10.6800	10.7700	10.4600	10.5700	-1.491%	632,964	-58.184%
2026-02-20	10.5600	10.9000	10.4900	10.7300	+1.899%	1,048,429	-58.807%
2026-02-19	10.4700	10.7000	10.3600	10.5300	+0.477%	737,895	-58.025%
2026-02-18	10.2500	10.5900	10.2100	10.4800	+2.045%	726,700	-57.824%
2026-02-17	10.2000	10.4400	10.1200	10.2700	+0.983%	1,105,868	-56.962%
2026-02-13	10.0200	10.3700	9.9500	10.1700	+1.700%	1,093,528	-56.539%
2026-02-12	10.1900	10.3900	9.9250	10.0000	-0.596%	1,446,946	-55.800%
2026-02-11	10.2200	10.2200	9.9500	10.0600	-2.235%	980,592	-56.064%
2026-02-10	10.2300	10.5000	10.0850	10.2900	-0.097%	1,237,352	-57.046%
2026-02-09	10.7500	10.7700	10.0300	10.3000	-5.200%	1,344,411	-57.087%
2026-02-06	10.5200	11.0700	10.4600	10.8650	+3.773%	1,351,260	-59.319%
2026-02-05	12.6100	13.4450	9.9100	10.4700	-7.753%	1,649,577	-57.784%
2026-02-04	11.0200	11.5700	10.9101	11.3500	+4.033%	865,685	-61.057%
2026-02-03	10.9000	11.3600	10.7900	10.9100	-0.274%	838,659	-59.487%
2026-02-02	10.6100	11.1800	10.5350	10.9400	+3.110%	650,835	-59.598%
2026-01-30	10.2200	10.6450	10.2200	10.6100	+3.010%	795,125	-58.341%
2026-01-29	10.2500	10.4100	9.9700	10.3000	+0.980%	627,952	-57.087%
2026-01-28	10.3900	10.5100	10.1601	10.2000	-1.923%	551,446	-56.667%
2026-01-27	10.6100	10.6800	10.3350	10.4000	-3.166%	862,698	-57.500%
2026-01-26	10.9500	11.0000	10.5800	10.7400	-1.828%	1,034,515	-58.845%
2026-01-23	12.0700	12.0700	10.9000	10.9400	-9.437%	526,971	-59.598%
2026-01-22	12.3000	12.5050	12.0800	12.0800	-2.028%	343,377	-63.411%
2026-01-21	12.3300	12.4600	12.1200	12.3300	+0.325%	523,067	-64.152%
2026-01-20	12.1500	12.4050	12.0100	12.2900	-0.807%	398,965	-64.036%
2026-01-16	12.5300	12.6200	12.2400	12.3900	-1.667%	435,897	-64.326%
2026-01-15	12.7200	12.8600	12.5327	12.6000	-1.176%	382,324	-64.921%
2026-01-14	12.6000	12.8750	12.5200	12.7500	+0.711%	321,042	-65.333%
2026-01-13	12.8600	13.0300	12.5100	12.6600	-1.479%	456,142	-65.087%
2026-01-12	12.7600	12.8600	12.5500	12.8500	+0.705%	602,038	-65.603%
2026-01-09	12.7700	12.9750	12.2550	12.7600	0.000%	672,065	-65.361%
2026-01-08	12.3900	12.7700	12.2250	12.7600	+2.080%	578,080	-65.361%
2026-01-07	12.3700	12.6200	12.1900	12.5000	+0.888%	539,335	-64.640%
2026-01-06	11.5700	12.4350	11.5700	12.3900	+6.627%	525,921	-64.326%
2026-01-05	11.6000	11.8000	11.3800	11.6200	-0.343%	639,680	-61.962%
2026-01-02	11.9500	11.9799	11.6250	11.6600	-1.852%	455,739	-62.093%
2025-12-31	12.0500	12.0600	11.8410	11.8800	-1.574%	435,906	-62.795%
2025-12-30	11.8000	12.1500	11.7600	12.0700	+1.771%	367,461	-63.380%
2025-12-29	12.0000	12.1400	11.7900	11.8600	-1.249%	374,630	-62.732%
2025-12-26	12.1100	12.1100	11.8400	12.0100	-0.579%	344,467	-63.197%
2025-12-24	11.9500	12.1550	11.9350	12.0800	+1.342%	220,017	-63.411%
2025-12-23	11.9900	12.0750	11.8600	11.9200	-0.334%	374,204	-62.919%
2025-12-22	11.7100	12.3000	11.7100	11.9600	+1.787%	735,560	-63.043%
2025-12-19	11.7000	11.9200	11.6401	11.7500	+0.342%	1,116,468	-62.383%
2025-12-18	11.8600	12.1200	11.7000	11.7100	-0.594%	908,018	-62.254%
2025-12-17	11.9300	12.3621	11.7800	11.7800	-0.925%	941,146	-62.479%
2025-12-16	11.7000	12.0900	11.6500	11.8900	-0.335%	1,063,358	-62.826%
2025-12-15	11.8100	12.0700	11.6800	11.9300	+1.102%	1,013,559	-62.951%
2025-12-12	11.9500	12.1100	11.4600	11.8000	-1.255%	1,272,616	-62.542%
2025-12-11	11.6500	12.0050	11.5900	11.9500	+3.553%	909,047	-63.013%
2025-12-10	11.1000	11.8200	11.0600	11.5400	+3.870%	1,016,447	-61.698%
2025-12-09	11.1200	11.3400	11.0150	11.1100	+0.543%	774,692	-60.216%
2025-12-08	11.6800	11.6800	11.0300	11.0500	-5.475%	880,878	-60.000%
2025-12-05	11.5300	11.8900	11.5000	11.6900	+0.086%	972,210	-62.190%
2025-12-04	12.0000	12.0300	11.5000	11.6800	-2.259%	923,913	-62.158%
2025-12-03	12.3100	12.5600	11.8950	11.9500	-2.846%	659,092	-63.013%
2025-12-02	12.2500	12.4550	12.1187	12.3000	+0.408%	761,961	-64.065%
2025-12-01	12.5700	12.8100	12.1300	12.2500	-3.959%	1,022,818	-63.918%
2025-11-28	12.3100	12.8900	12.3100	12.7550	+1.472%	526,877	-65.347%
2025-11-26	13.3600	13.4600	12.1000	12.5700	-7.437%	1,558,581	-64.837%
2025-11-25	13.6600	14.7800	13.0900	13.5800	-7.240%	1,136,135	-67.452%
2025-11-24	14.5500	14.7100	14.2800	14.6400	+0.480%	851,852	-69.809%
2025-11-21	13.7400	14.8050	13.7400	14.5700	+6.118%	645,017	-69.664%
2025-11-20	14.3100	14.4700	13.6100	13.7300	-2.900%	332,343	-67.808%
2025-11-19	14.2100	14.6900	13.8300	14.1400	-0.493%	421,885	-68.741%
2025-11-18	14.1400	14.5727	13.9700	14.2100	-0.699%	386,887	-68.895%
2025-11-17	14.4200	14.6400	14.2447	14.3100	-1.649%	338,374	-69.113%
2025-11-14	14.3000	14.5900	14.0700	14.5500	+0.972%	299,477	-69.622%
2025-11-13	14.3700	14.8100	14.1800	14.4100	-0.621%	303,461	-69.327%
2025-11-12	14.2200	14.9100	14.2200	14.5000	+1.969%	491,327	-69.517%
2025-11-11	13.6700	14.3950	13.6700	14.2200	+4.023%	237,066	-68.917%
2025-11-10	13.8400	13.9900	13.5600	13.6700	-0.870%	253,737	-67.666%
2025-11-07	13.5200	13.9250	13.5200	13.7900	+2.452%	366,249	-67.948%
2025-11-06	13.8000	13.8300	13.3000	13.4600	-2.886%	315,777	-67.162%
2025-11-05	13.5900	13.9200	13.3400	13.8600	+2.515%	313,864	-68.110%
2025-11-04	13.3500	13.7700	13.3500	13.5200	+0.745%	401,431	-67.308%
2025-11-03	13.2600	13.5050	13.0300	13.4200	+0.600%	580,246	-67.064%
2025-10-31	13.5200	13.5850	13.2600	13.3400	-2.343%	486,096	-66.867%
2025-10-30	13.8400	13.8400	13.2600	13.6600	+0.515%	377,477	-67.643%
2025-10-29	14.0300	14.2600	13.5100	13.5900	-3.067%	254,503	-67.476%
2025-10-28	14.0300	14.2750	13.7500	14.0200	-0.355%	425,459	-68.474%
2025-10-27	14.3300	14.4300	13.9900	14.0700	-1.814%	244,780	-68.586%
2025-10-24	14.2300	14.3700	13.9301	14.3300	+1.344%	197,943	-69.156%
2025-10-23	14.2500	14.3800	13.9600	14.1400	-0.772%	221,688	-68.741%
2025-10-22	14.5500	14.5500	14.1300	14.2500	-0.350%	261,040	-68.982%
2025-10-21	14.0900	14.4200	13.9100	14.3000	+1.418%	285,647	-69.091%
2025-10-20	13.5200	14.1300	13.4400	14.1000	+3.982%	280,804	-68.652%
2025-10-17	13.5900	13.7700	13.4800	13.5600	-0.950%	325,201	-67.404%
2025-10-16	13.9600	14.1350	13.6200	13.6900	-1.369%	301,262	-67.714%
2025-10-15	13.6300	14.0900	13.5400	13.8800	+2.587%	277,932	-68.156%
2025-10-14	13.1500	13.6100	13.1300	13.5300	+1.348%	312,966	-67.332%
2025-10-13	13.5100	13.7050	13.3400	13.3500	-0.224%	302,804	-66.891%
2025-10-10	13.6000	13.6550	13.1000	13.3800	-1.545%	352,026	-66.966%
2025-10-09	14.0300	14.0300	13.5750	13.5900	-1.664%	240,541	-67.476%
2025-10-08	13.9000	13.9250	13.6700	13.8200	+0.290%	345,872	-68.017%
2025-10-07	14.2200	14.3500	13.7600	13.7800	-2.889%	307,467	-67.925%
2025-10-06	14.5000	14.7000	14.1500	14.1900	-0.908%	580,528	-68.851%
2025-10-03	14.3100	14.7819	14.2300	14.3200	+0.421%	374,978	-69.134%
2025-10-02	14.6800	14.7800	14.1700	14.2600	-3.059%	321,823	-69.004%
2025-10-01	14.0500	14.8170	13.7700	14.7100	+4.252%	401,414	-69.952%
2025-09-30	14.1800	14.1800	13.8350	14.1100	+0.786%	320,265	-68.675%
2025-09-29	13.9500	14.0200	13.7800	14.0000	+0.719%	521,468	-68.429%
2025-09-26	13.8000	14.0000	13.6550	13.9000	+1.534%	364,174	-68.201%
2025-09-25	14.4500	14.4500	13.5200	13.6900	-6.233%	626,832	-67.714%
2025-09-24	14.5300	14.8250	14.4800	14.6000	+0.206%	434,752	-69.726%
2025-09-23	14.6700	14.8300	14.5100	14.5700	-0.137%	476,811	-69.664%
2025-09-22	14.3600	14.6300	14.2600	14.5900	+1.743%	559,764	-69.705%
2025-09-19	15.1700	15.1700	14.3200	14.3400	-5.471%	1,222,665	-69.177%
2025-09-18	15.0600	15.2900	14.8800	15.1700	+0.730%	385,673	-70.864%
2025-09-17	15.1600	15.5500	14.9850	15.0600	-0.133%	427,506	-70.651%
2025-09-16	15.0500	15.3097	14.9220	15.0800	0.000%	341,788	-70.690%
2025-09-15	14.9900	15.4441	14.9400	15.0800	+0.466%	850,622	-70.690%
2025-09-12	15.2100	15.3000	14.9400	15.0100	-1.960%	332,878	-70.553%
2025-09-11	14.9900	15.4400	14.8800	15.3100	+2.271%	365,883	-71.130%
2025-09-10	15.2300	15.3600	14.7700	14.9700	-1.707%	716,349	-70.474%
2025-09-09	14.6600	15.2900	14.5100	15.2300	+3.959%	653,256	-70.978%
2025-09-08	15.0100	15.2600	14.6300	14.6500	-2.072%	890,348	-69.829%
2025-09-05	14.4800	14.9700	14.4000	14.9600	+3.244%	618,566	-70.455%
2025-09-04	14.3200	14.5146	14.1100	14.4900	+1.258%	285,386	-69.496%
2025-09-03	14.3800	14.6500	14.0798	14.3100	-2.120%	374,615	-69.113%
2025-09-02	14.4900	14.8200	14.3400	14.6200	+0.967%	411,243	-69.767%
2025-08-29	14.2500	14.6600	14.2500	14.4800	-0.138%	366,810	-69.475%
2025-08-28	14.5400	14.6900	14.2150	14.5000	-0.617%	496,209	-69.517%
2025-08-27	14.2100	14.6100	14.2100	14.5900	+2.674%	299,170	-69.705%
2025-08-26	14.2600	14.4100	13.8483	14.2100	-0.351%	562,980	-68.895%
2025-08-25	14.3300	14.4400	14.1100	14.2600	-0.834%	371,682	-69.004%
2025-08-22	14.0000	14.8400	13.9050	14.3800	+3.977%	883,795	-69.263%
2025-08-21	13.7500	14.0200	13.7500	13.8300	-0.432%	374,040	-68.040%
2025-08-20	13.5800	14.0900	13.3501	13.8900	+1.833%	434,580	-68.179%
2025-08-19	13.4800	13.8900	13.4800	13.6400	+1.187%	324,497	-67.595%
2025-08-18	13.7700	13.9500	13.4450	13.4800	-1.534%	566,369	-67.211%
2025-08-15	13.9300	14.0000	13.6202	13.6900	-1.298%	646,611	-67.714%
2025-08-14	13.7300	13.9150	13.3800	13.8700	-0.502%	777,324	-68.133%
2025-08-13	13.4400	14.2200	13.2100	13.9400	+4.655%	1,206,678	-68.293%
2025-08-12	12.7300	13.3500	12.7200	13.3200	+4.635%	889,063	-66.817%
2025-08-11	12.4000	12.9850	12.2450	12.7300	+3.664%	1,293,946	-65.279%
2025-08-08	12.9000	12.9600	11.6000	12.2800	+18.533%	2,062,599	-64.007%
2025-08-07	9.9800	10.3800	9.9550	10.3600	+4.965%	742,449	-57.336%
2025-08-06	9.8800	10.0300	9.7300	9.8700	-0.504%	581,530	-55.218%
2025-08-05	9.8200	9.9700	9.6500	9.9200	+1.328%	560,567	-55.444%
2025-08-04	10.1600	10.1600	9.7600	9.7900	-1.707%	324,384	-54.852%
2025-08-01	10.1200	10.1300	9.7700	9.9600	-1.969%	673,486	-55.622%
2025-07-31	10.2500	10.4083	9.9600	10.1600	-2.775%	830,876	-56.496%
2025-07-30	10.7600	10.8200	10.3800	10.4500	-2.791%	514,764	-57.703%
2025-07-29	11.3500	11.3500	10.7400	10.7500	-5.119%	654,002	-58.884%
2025-07-28	11.7600	11.7914	11.2900	11.3300	-3.410%	489,735	-60.989%
2025-07-25	11.4600	11.7650	11.3150	11.7300	+3.076%	401,102	-62.319%
2025-07-24	11.5800	11.6350	11.3482	11.3800	-2.150%	374,316	-61.160%
2025-07-23	10.8500	11.7300	10.7000	11.6300	+8.793%	754,618	-61.995%
2025-07-22	10.2900	10.8400	10.2550	10.6900	+3.887%	535,960	-58.653%
2025-07-21	9.8300	10.3000	9.8000	10.2900	+5.215%	444,171	-57.046%
2025-07-18	9.9700	10.1100	9.6800	9.7800	-0.711%	469,428	-54.806%
2025-07-17	9.7100	9.9950	9.6950	9.8500	+1.026%	450,520	-55.127%
2025-07-16	9.6800	9.7550	9.4400	9.7500	+1.775%	548,424	-54.667%
2025-07-15	10.3600	10.4900	9.5600	9.5800	-7.618%	589,443	-53.862%
2025-07-14	10.4600	10.5400	10.2650	10.3700	-0.955%	765,414	-57.377%
2025-07-11	10.6400	10.6500	10.2600	10.4700	-2.423%	397,242	-57.784%
2025-07-10	10.6200	10.8650	10.5000	10.7300	+1.226%	382,431	-58.807%
2025-07-09	10.4700	10.6500	10.2500	10.6000	+1.630%	365,040	-58.302%
2025-07-08	10.0800	10.6300	10.0700	10.4300	+3.988%	846,735	-57.622%
2025-07-07	10.2100	10.3400	9.9700	10.0300	-2.810%	639,769	-55.932%
2025-07-03	10.2700	10.3500	10.0850	10.3200	+0.683%	291,940	-57.171%
2025-07-02	10.3000	10.3783	9.9600	10.2500	-0.097%	1,045,987	-56.878%
2025-07-01	9.6000	10.3850	9.5600	10.2600	+5.882%	918,959	-56.920%
2025-06-30	9.6500	9.7300	9.4700	9.6900	+0.519%	637,299	-54.386%
2025-06-27	9.3000	9.6800	9.2000	9.6400	+3.879%	1,091,457	-54.149%
2025-06-26	9.9100	9.9400	9.2500	9.2800	-6.546%	691,586	-52.371%
2025-06-25	10.2500	10.2500	9.8950	9.9300	-2.838%	366,757	-55.488%
2025-06-24	9.9800	10.3400	9.7500	10.2200	+4.073%	721,105	-56.751%
2025-06-23	9.7300	9.8450	9.5400	9.8200	+0.512%	712,581	-54.990%
2025-06-20	9.8400	9.9100	9.6100	9.7700	+0.308%	1,269,071	-54.759%
2025-06-18	9.8300	9.9700	9.6700	9.7400	-1.016%	885,329	-54.620%
2025-06-17	9.9400	10.2950	9.6550	9.8400	-1.992%	841,826	-55.081%
2025-06-16	9.5800	10.0400	9.4900	10.0400	+5.021%	684,962	-55.976%
2025-06-13	9.9100	10.1400	9.5550	9.5600	-4.781%	482,383	-53.766%
2025-06-12	10.1300	10.2050	9.9197	10.0400	-0.692%	878,140	-55.976%
2025-06-11	10.2000	10.4000	9.9700	10.1100	-0.197%	774,688	-56.281%
2025-06-10	9.9800	10.4000	9.9000	10.1300	+2.220%	609,531	-56.367%
2025-06-09	9.8700	10.2200	9.7600	9.9100	+1.226%	841,371	-55.399%
2025-06-06	10.0100	10.3000	9.7700	9.7900	-1.904%	661,616	-54.852%
2025-06-05	10.3600	10.4400	9.8400	9.9800	-4.038%	540,602	-55.711%
2025-06-04	10.6100	10.7150	10.3900	10.4000	-1.979%	275,998	-57.500%
2025-06-03	10.4700	10.7500	10.2700	10.6100	+1.531%	593,756	-58.341%
2025-06-02	10.4600	10.5250	10.2000	10.4500	-0.760%	765,584	-57.703%
2025-05-30	10.4500	10.6600	10.3600	10.5300	+0.717%	833,387	-58.025%
2025-05-29	10.5700	10.7835	10.3500	10.4550	-0.900%	798,504	-57.724%
2025-05-28	11.1000	11.1500	10.4450	10.5500	-6.306%	556,687	-58.104%
2025-05-27	11.0700	11.5200	11.0200	11.2600	+5.086%	872,063	-60.746%
2025-05-23	10.4000	10.7700	10.3300	10.7150	+1.999%	796,557	-58.749%
2025-05-22	12.3500	12.3500	10.2650	10.5050	-14.974%	1,409,812	-57.925%
2025-05-21	12.0900	12.4900	12.0000	12.3550	+0.529%	925,723	-64.225%
2025-05-20	11.7100	12.5600	11.6500	12.2900	+5.766%	1,043,151	-64.036%
2025-05-19	11.8300	11.9600	11.5800	11.6200	-3.328%	296,285	-61.962%
2025-05-16	11.6600	12.1900	11.6300	12.0200	+3.087%	531,298	-63.228%
2025-05-15	11.5000	11.7700	11.3400	11.6600	+0.604%	524,097	-62.093%
2025-05-14	12.5300	12.5300	11.5400	11.5900	-7.280%	477,696	-61.864%
2025-05-13	12.3500	12.7100	12.0900	12.5000	+0.725%	532,003	-64.640%
2025-05-12	12.4600	12.6500	11.9700	12.4100	+3.676%	930,384	-64.384%
2025-05-09	13.3000	13.3750	11.6900	11.9700	-10.000%	975,119	-63.074%
2025-05-08	12.4800	13.4500	12.4800	13.3000	+6.656%	691,175	-66.767%
2025-05-07	12.2900	12.5200	12.0800	12.4700	+2.129%	368,207	-64.555%
2025-05-06	12.3800	12.5100	12.0942	12.2100	-2.006%	336,400	-63.800%
2025-05-05	12.6000	12.6600	12.4400	12.4600	-2.121%	260,099	-64.526%
2025-05-02	12.5000	12.7600	12.2750	12.7300	+3.664%	261,870	-65.279%
2025-05-01	12.1800	12.4500	11.9100	12.2800	+0.738%	314,086	-64.007%
2025-04-30	12.4500	12.5300	11.9500	12.1900	-2.946%	370,674	-63.741%
2025-04-29	12.3300	12.5600	12.0700	12.5600	+1.948%	348,721	-64.809%
2025-04-28	11.9900	12.3800	11.8350	12.3200	+3.704%	397,045	-64.123%
2025-04-25	11.7600	11.8900	11.5350	11.8800	+1.106%	254,650	-62.795%
2025-04-24	11.3500	11.8500	11.2500	11.7500	+4.537%	448,376	-62.383%
2025-04-23	11.5300	11.7800	11.2150	11.2400	+0.178%	391,453	-60.676%
2025-04-22	11.1000	11.2900	10.9520	11.2200	+2.841%	407,546	-60.606%
2025-04-21	11.2000	11.2300	10.8300	10.9100	-3.792%	406,400	-59.487%
2025-04-17	11.2600	11.3900	11.0200	11.3400	0.000%	444,431	-61.023%
2025-04-16	11.8000	11.9400	11.2300	11.3400	-4.786%	426,449	-61.023%
2025-04-15	11.8300	12.0800	11.6500	11.9100	+0.084%	513,062	-62.888%
2025-04-14	12.5800	12.5800	11.7300	11.9000	-3.252%	831,151	-62.857%
2025-04-11	12.0300	12.3300	11.5800	12.3000	+2.415%	559,872	-64.065%
2025-04-10	12.2600	12.2750	11.7750	12.0100	-5.059%	439,174	-63.197%
2025-04-09	11.3400	12.6600	11.3400	12.6500	+10.000%	665,252	-65.059%
2025-04-08	12.3100	12.3100	11.1900	11.5000	-4.880%	1,105,306	-61.565%
2025-04-07	11.3400	12.6300	11.3400	12.0900	+0.750%	931,033	-63.441%
2025-04-04	11.9800	12.2400	11.3300	12.0000	-2.991%	1,414,452	-63.167%
2025-04-03	12.3400	12.5971	12.1700	12.3700	-1.198%	639,707	-64.268%
2025-04-02	12.4200	12.7750	12.3200	12.5200	-0.871%	466,601	-64.696%
2025-04-01	12.7500	13.1900	12.5700	12.6300	-0.941%	436,784	-65.004%
2025-03-31	12.1100	12.8800	11.9000	12.7500	+3.827%	571,401	-65.333%
2025-03-28	12.3800	12.3800	12.0700	12.2800	-1.207%	425,070	-64.007%
2025-03-27	12.5200	12.7200	12.3050	12.4300	-0.719%	334,994	-64.441%
2025-03-26	12.6400	12.6400	12.3500	12.5200	-1.028%	342,887	-64.696%
2025-03-25	12.8900	12.9900	12.6400	12.6500	-1.633%	581,423	-65.059%
2025-03-24	13.0200	13.0400	12.5500	12.8600	+0.312%	568,847	-65.630%
2025-03-21	12.9900	13.1200	12.6900	12.8200	-3.099%	1,124,803	-65.523%
2025-03-20	13.4900	13.5900	13.2000	13.2300	-2.935%	510,402	-66.591%
2025-03-19	13.4600	13.6900	13.3150	13.6300	+1.113%	600,928	-67.572%
2025-03-18	13.4900	13.5450	13.0800	13.4800	-1.101%	450,697	-67.211%
2025-03-17	13.3900	13.7550	13.0700	13.6300	+3.650%	605,113	-67.572%
2025-03-14	13.0400	13.3000	12.7600	13.1500	+1.154%	668,358	-66.388%
2025-03-13	13.5500	13.6250	12.6400	13.0000	-3.775%	669,631	-66.000%
2025-03-12	14.3500	14.3500	13.3000	13.5100	-5.656%	1,009,841	-67.283%
2025-03-11	14.0000	14.4600	13.3500	14.3200	+2.579%	1,017,361	-69.134%
2025-03-10	12.6600	13.9700	12.6600	13.9600	+9.490%	905,595	-68.338%
2025-03-07	12.8700	13.1400	12.5100	12.7500	-1.009%	618,603	-65.333%
2025-03-06	12.8700	13.1500	12.7200	12.8800	-0.923%	405,719	-65.683%
2025-03-05	12.5700	13.1500	12.4200	13.0000	+3.175%	456,681	-66.000%
2025-03-04	12.7200	13.0000	12.1500	12.6000	-2.098%	675,801	-64.921%
2025-03-03	13.3800	13.6800	12.8300	12.8700	-4.667%	939,855	-65.657%
2025-02-28	13.4200	13.5600	13.0400	13.5000	+0.671%	635,271	-67.259%
2025-02-27	13.7400	13.9500	13.2600	13.4100	-3.664%	544,513	-67.040%
2025-02-26	13.6900	14.3500	13.5600	13.9200	+4.505%	658,334	-68.247%
2025-02-25	13.6550	13.8100	13.2100	13.3200	-2.986%	643,455	-66.817%
2025-02-24	14.1800	14.4100	13.6800	13.7300	-2.624%	670,633	-67.808%
2025-02-21	14.4700	14.4700	13.8000	14.1000	-2.151%	780,017	-68.652%
2025-02-20	15.4600	15.7200	14.3800	14.4100	-6.792%	514,083	-69.327%
2025-02-19	15.2900	15.6100	15.0500	15.4600	+1.046%	414,382	-71.410%
2025-02-18	14.8000	15.4000	14.7200	15.3000	+3.030%	454,994	-71.111%

.dark-mode .kKsnGc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kKsnGc{ color: #333333; background-color: white; border: 2px solid #333333; }EMBCEmbecta Corp. Common Stockstock NASDAQ

EMBC
Embecta Corp. Common Stock
stock NASDAQ