Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
10.26
-0.07 (-0.68%)
At close: Feb 27, 2026, 4:00 PM EST
10.40
+0.14 (1.38%)
After-hours: Feb 27, 2026, 7:35 PM EST
Embecta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.30 | 10.34 | 10.11 | 10.26 | 10.26 | -2.15% | 824,275 |
| Feb 26, 2026 | 10.34 | 10.62 | 10.32 | 10.48 | 10.33 | 1.55% | 736,106 |
| Feb 25, 2026 | 10.34 | 10.52 | 10.10 | 10.32 | 10.17 | 0.39% | 686,950 |
| Feb 24, 2026 | 10.53 | 10.77 | 10.22 | 10.28 | 10.13 | -2.74% | 901,348 |
| Feb 23, 2026 | 10.68 | 10.77 | 10.46 | 10.57 | 10.42 | -1.49% | 632,963 |
| Feb 20, 2026 | 10.56 | 10.90 | 10.49 | 10.73 | 10.58 | 1.90% | 1,048,429 |
| Feb 19, 2026 | 10.47 | 10.70 | 10.36 | 10.53 | 10.38 | 0.48% | 737,895 |
| Feb 18, 2026 | 10.25 | 10.59 | 10.21 | 10.48 | 10.33 | 2.04% | 726,800 |
| Feb 17, 2026 | 10.20 | 10.44 | 10.12 | 10.27 | 10.12 | 0.98% | 1,105,868 |
| Feb 13, 2026 | 10.02 | 10.37 | 9.95 | 10.17 | 10.02 | 1.70% | 1,093,528 |
| Feb 12, 2026 | 10.19 | 10.39 | 9.93 | 10.00 | 9.86 | -0.60% | 1,447,040 |
| Feb 11, 2026 | 10.22 | 10.22 | 9.95 | 10.06 | 9.92 | -2.24% | 980,592 |
| Feb 10, 2026 | 10.23 | 10.50 | 10.09 | 10.29 | 10.14 | -0.10% | 1,237,352 |
| Feb 9, 2026 | 10.75 | 10.77 | 10.03 | 10.30 | 10.15 | -5.20% | 1,351,105 |
| Feb 6, 2026 | 10.52 | 11.07 | 10.46 | 10.87 | 10.71 | 3.77% | 1,351,260 |
| Feb 5, 2026 | 12.61 | 13.45 | 9.91 | 10.47 | 10.32 | -7.75% | 1,649,586 |
| Feb 4, 2026 | 11.02 | 11.57 | 10.91 | 11.35 | 11.19 | 4.03% | 865,685 |
| Feb 3, 2026 | 10.90 | 11.36 | 10.79 | 10.91 | 10.75 | -0.27% | 838,661 |
| Feb 2, 2026 | 10.61 | 11.18 | 10.54 | 10.94 | 10.78 | 3.11% | 650,835 |
| Jan 30, 2026 | 10.22 | 10.65 | 10.22 | 10.61 | 10.46 | 3.01% | 795,125 |
| Jan 29, 2026 | 10.25 | 10.41 | 9.97 | 10.30 | 10.15 | 0.98% | 627,952 |
| Jan 28, 2026 | 10.39 | 10.51 | 10.16 | 10.20 | 10.05 | -1.92% | 551,446 |
| Jan 27, 2026 | 10.61 | 10.68 | 10.34 | 10.40 | 10.25 | -3.17% | 862,698 |
| Jan 26, 2026 | 10.95 | 11.00 | 10.58 | 10.74 | 10.59 | -1.83% | 1,034,515 |
| Jan 23, 2026 | 12.07 | 12.07 | 10.90 | 10.94 | 10.78 | -9.44% | 526,971 |
| Jan 22, 2026 | 12.30 | 12.51 | 12.08 | 12.08 | 11.91 | -2.03% | 343,377 |
| Jan 21, 2026 | 12.33 | 12.46 | 12.12 | 12.33 | 12.15 | 0.33% | 523,067 |
| Jan 20, 2026 | 12.15 | 12.41 | 12.01 | 12.29 | 12.11 | -0.81% | 398,965 |
| Jan 16, 2026 | 12.53 | 12.62 | 12.24 | 12.39 | 12.21 | -1.67% | 435,897 |
| Jan 15, 2026 | 12.72 | 12.86 | 12.53 | 12.60 | 12.42 | -1.18% | 382,324 |
| Jan 14, 2026 | 12.60 | 12.88 | 12.52 | 12.75 | 12.57 | 0.71% | 321,042 |
| Jan 13, 2026 | 12.86 | 13.03 | 12.51 | 12.66 | 12.48 | -1.48% | 456,280 |
| Jan 12, 2026 | 12.76 | 12.86 | 12.55 | 12.85 | 12.67 | 0.71% | 602,038 |
| Jan 9, 2026 | 12.77 | 12.98 | 12.26 | 12.76 | 12.58 | - | 674,418 |
| Jan 8, 2026 | 12.39 | 12.77 | 12.23 | 12.76 | 12.58 | 2.08% | 578,080 |
| Jan 7, 2026 | 12.37 | 12.62 | 12.19 | 12.50 | 12.32 | 0.89% | 539,335 |
| Jan 6, 2026 | 11.57 | 12.44 | 11.57 | 12.39 | 12.21 | 6.63% | 526,236 |
| Jan 5, 2026 | 11.60 | 11.80 | 11.38 | 11.62 | 11.45 | -0.34% | 639,680 |
| Jan 2, 2026 | 11.95 | 11.98 | 11.63 | 11.66 | 11.49 | -1.85% | 455,739 |
| Dec 31, 2025 | 12.05 | 12.06 | 11.84 | 11.88 | 11.71 | -1.57% | 435,906 |
| Dec 30, 2025 | 11.80 | 12.15 | 11.76 | 12.07 | 11.90 | 1.77% | 367,461 |
| Dec 29, 2025 | 12.00 | 12.14 | 11.79 | 11.86 | 11.69 | -1.25% | 374,630 |
| Dec 26, 2025 | 12.11 | 12.11 | 11.84 | 12.01 | 11.84 | -0.58% | 344,467 |
| Dec 24, 2025 | 11.95 | 12.16 | 11.94 | 12.08 | 11.91 | 1.34% | 220,017 |
| Dec 23, 2025 | 11.99 | 12.08 | 11.86 | 11.92 | 11.75 | -0.33% | 374,204 |
| Dec 22, 2025 | 11.71 | 12.30 | 11.71 | 11.96 | 11.79 | 1.79% | 735,760 |
| Dec 19, 2025 | 11.70 | 11.92 | 11.64 | 11.75 | 11.58 | 0.34% | 1,116,468 |
| Dec 18, 2025 | 11.86 | 12.12 | 11.70 | 11.71 | 11.54 | -0.59% | 908,018 |
| Dec 17, 2025 | 11.93 | 12.36 | 11.78 | 11.78 | 11.61 | -0.93% | 941,146 |
| Dec 16, 2025 | 11.70 | 12.09 | 11.65 | 11.89 | 11.72 | -0.34% | 1,063,358 |
| Dec 15, 2025 | 11.81 | 12.07 | 11.68 | 11.93 | 11.76 | 1.10% | 1,013,559 |
| Dec 12, 2025 | 11.95 | 12.11 | 11.46 | 11.80 | 11.63 | -1.26% | 1,272,616 |
| Dec 11, 2025 | 11.65 | 12.01 | 11.59 | 11.95 | 11.78 | 3.55% | 909,147 |
| Dec 10, 2025 | 11.10 | 11.82 | 11.06 | 11.54 | 11.37 | 3.87% | 1,016,547 |
| Dec 9, 2025 | 11.12 | 11.34 | 11.02 | 11.11 | 10.95 | 0.54% | 774,692 |
| Dec 8, 2025 | 11.68 | 11.68 | 11.03 | 11.05 | 10.89 | -5.47% | 880,878 |
| Dec 5, 2025 | 11.53 | 11.89 | 11.50 | 11.69 | 11.52 | 0.09% | 972,210 |
| Dec 4, 2025 | 12.00 | 12.03 | 11.50 | 11.68 | 11.36 | -2.26% | 923,913 |
| Dec 3, 2025 | 12.31 | 12.56 | 11.90 | 11.95 | 11.63 | -2.85% | 659,092 |
| Dec 2, 2025 | 12.25 | 12.46 | 12.12 | 12.30 | 11.97 | 0.41% | 761,961 |
| Dec 1, 2025 | 12.57 | 12.81 | 12.13 | 12.25 | 11.92 | -3.96% | 1,022,818 |
| Nov 28, 2025 | 12.31 | 12.89 | 12.31 | 12.76 | 12.41 | 1.47% | 526,877 |
| Nov 26, 2025 | 13.36 | 13.46 | 12.10 | 12.57 | 12.23 | -7.44% | 1,558,581 |
| Nov 25, 2025 | 13.66 | 14.78 | 13.09 | 13.58 | 13.21 | -7.24% | 1,136,235 |
| Nov 24, 2025 | 14.55 | 14.71 | 14.28 | 14.64 | 14.25 | 0.48% | 851,852 |
| Nov 21, 2025 | 13.74 | 14.81 | 13.74 | 14.57 | 14.18 | 6.12% | 645,017 |
| Nov 20, 2025 | 14.31 | 14.47 | 13.61 | 13.73 | 13.36 | -2.90% | 332,343 |
| Nov 19, 2025 | 14.21 | 14.69 | 13.83 | 14.14 | 13.76 | -0.49% | 421,885 |
| Nov 18, 2025 | 14.14 | 14.57 | 13.97 | 14.21 | 13.83 | -0.70% | 386,887 |
| Nov 17, 2025 | 14.42 | 14.64 | 14.25 | 14.31 | 13.92 | -1.65% | 338,374 |
| Nov 14, 2025 | 14.30 | 14.59 | 14.07 | 14.55 | 14.16 | 0.97% | 299,477 |
| Nov 13, 2025 | 14.37 | 14.81 | 14.18 | 14.41 | 14.02 | -0.62% | 303,461 |
| Nov 12, 2025 | 14.22 | 14.91 | 14.22 | 14.50 | 14.11 | 1.97% | 491,327 |
| Nov 11, 2025 | 13.67 | 14.40 | 13.67 | 14.22 | 13.84 | 4.02% | 237,066 |
| Nov 10, 2025 | 13.84 | 13.99 | 13.56 | 13.67 | 13.30 | -0.87% | 253,737 |
| Nov 7, 2025 | 13.52 | 13.93 | 13.52 | 13.79 | 13.42 | 2.45% | 366,249 |
| Nov 6, 2025 | 13.80 | 13.83 | 13.30 | 13.46 | 13.10 | -2.89% | 315,777 |
| Nov 5, 2025 | 13.59 | 13.92 | 13.34 | 13.86 | 13.49 | 2.51% | 313,864 |
| Nov 4, 2025 | 13.35 | 13.77 | 13.35 | 13.52 | 13.16 | 0.75% | 401,431 |
| Nov 3, 2025 | 13.26 | 13.51 | 13.03 | 13.42 | 13.06 | 0.60% | 580,246 |
| Oct 31, 2025 | 13.52 | 13.59 | 13.26 | 13.34 | 12.98 | -2.34% | 486,096 |
| Oct 30, 2025 | 13.84 | 13.84 | 13.26 | 13.66 | 13.29 | 0.52% | 377,477 |
| Oct 29, 2025 | 14.03 | 14.26 | 13.51 | 13.59 | 13.22 | -3.07% | 254,503 |
| Oct 28, 2025 | 14.03 | 14.28 | 13.75 | 14.02 | 13.64 | -0.36% | 425,459 |
| Oct 27, 2025 | 14.33 | 14.43 | 13.99 | 14.07 | 13.69 | -1.81% | 244,780 |
| Oct 24, 2025 | 14.23 | 14.37 | 13.93 | 14.33 | 13.94 | 1.34% | 197,943 |
| Oct 23, 2025 | 14.25 | 14.38 | 13.96 | 14.14 | 13.76 | -0.77% | 221,688 |
| Oct 22, 2025 | 14.55 | 14.55 | 14.13 | 14.25 | 13.87 | -0.35% | 261,040 |
| Oct 21, 2025 | 14.09 | 14.42 | 13.91 | 14.30 | 13.91 | 1.42% | 285,647 |
| Oct 20, 2025 | 13.52 | 14.13 | 13.44 | 14.10 | 13.72 | 3.98% | 280,804 |
| Oct 17, 2025 | 13.59 | 13.77 | 13.48 | 13.56 | 13.19 | -0.95% | 325,201 |
| Oct 16, 2025 | 13.96 | 14.14 | 13.62 | 13.69 | 13.32 | -1.37% | 301,262 |
| Oct 15, 2025 | 13.63 | 14.09 | 13.54 | 13.88 | 13.51 | 2.59% | 277,932 |
| Oct 14, 2025 | 13.15 | 13.61 | 13.13 | 13.53 | 13.17 | 1.35% | 312,966 |
| Oct 13, 2025 | 13.51 | 13.71 | 13.34 | 13.35 | 12.99 | -0.22% | 302,804 |
| Oct 10, 2025 | 13.60 | 13.66 | 13.10 | 13.38 | 13.02 | -1.55% | 352,026 |
| Oct 9, 2025 | 14.03 | 14.03 | 13.58 | 13.59 | 13.22 | -1.66% | 240,541 |
| Oct 8, 2025 | 13.90 | 13.93 | 13.67 | 13.82 | 13.45 | 0.29% | 345,872 |
| Oct 7, 2025 | 14.22 | 14.35 | 13.76 | 13.78 | 13.41 | -2.89% | 307,467 |
| Oct 6, 2025 | 14.50 | 14.70 | 14.15 | 14.19 | 13.81 | -0.91% | 580,528 |