Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
11.69
+0.31 (2.72%)
Dec 5, 2025, 4:00 PM EST - Market closed
Embecta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.53 | 11.89 | 11.50 | 11.69 | 11.69 | 0.09% | 940,549 |
| Dec 4, 2025 | 12.00 | 12.03 | 11.50 | 11.68 | 11.53 | -2.26% | 892,873 |
| Dec 3, 2025 | 12.31 | 12.56 | 11.90 | 11.95 | 11.80 | -2.85% | 659,092 |
| Dec 2, 2025 | 12.25 | 12.46 | 12.12 | 12.30 | 12.14 | 0.41% | 761,961 |
| Dec 1, 2025 | 12.57 | 12.81 | 12.13 | 12.25 | 12.09 | -3.96% | 1,022,818 |
| Nov 28, 2025 | 12.31 | 12.89 | 12.31 | 12.76 | 12.59 | 1.47% | 526,877 |
| Nov 26, 2025 | 13.36 | 13.46 | 12.10 | 12.57 | 12.41 | -7.44% | 1,558,581 |
| Nov 25, 2025 | 13.66 | 14.78 | 13.09 | 13.58 | 13.41 | -7.24% | 1,136,235 |
| Nov 24, 2025 | 14.55 | 14.71 | 14.28 | 14.64 | 14.45 | 0.48% | 851,852 |
| Nov 21, 2025 | 13.74 | 14.81 | 13.74 | 14.57 | 14.38 | 6.12% | 645,017 |
| Nov 20, 2025 | 14.31 | 14.47 | 13.61 | 13.73 | 13.55 | -2.90% | 332,343 |
| Nov 19, 2025 | 14.21 | 14.69 | 13.83 | 14.14 | 13.96 | -0.49% | 421,885 |
| Nov 18, 2025 | 14.14 | 14.57 | 13.97 | 14.21 | 14.03 | -0.70% | 386,887 |
| Nov 17, 2025 | 14.42 | 14.64 | 14.25 | 14.31 | 14.13 | -1.65% | 338,374 |
| Nov 14, 2025 | 14.30 | 14.59 | 14.07 | 14.55 | 14.36 | 0.97% | 299,477 |
| Nov 13, 2025 | 14.37 | 14.81 | 14.18 | 14.41 | 14.22 | -0.62% | 303,461 |
| Nov 12, 2025 | 14.22 | 14.91 | 14.22 | 14.50 | 14.31 | 1.97% | 491,327 |
| Nov 11, 2025 | 13.67 | 14.40 | 13.67 | 14.22 | 14.04 | 4.02% | 237,066 |
| Nov 10, 2025 | 13.84 | 13.99 | 13.56 | 13.67 | 13.49 | -0.87% | 253,737 |
| Nov 7, 2025 | 13.52 | 13.93 | 13.52 | 13.79 | 13.61 | 2.45% | 366,249 |
| Nov 6, 2025 | 13.80 | 13.83 | 13.30 | 13.46 | 13.29 | -2.89% | 315,777 |
| Nov 5, 2025 | 13.59 | 13.92 | 13.34 | 13.86 | 13.68 | 2.51% | 313,864 |
| Nov 4, 2025 | 13.35 | 13.77 | 13.35 | 13.52 | 13.35 | 0.75% | 401,431 |
| Nov 3, 2025 | 13.26 | 13.51 | 13.03 | 13.42 | 13.25 | 0.60% | 580,246 |
| Oct 31, 2025 | 13.52 | 13.59 | 13.26 | 13.34 | 13.17 | -2.34% | 486,096 |
| Oct 30, 2025 | 13.84 | 13.84 | 13.26 | 13.66 | 13.48 | 0.52% | 377,477 |
| Oct 29, 2025 | 14.03 | 14.26 | 13.51 | 13.59 | 13.42 | -3.07% | 254,503 |
| Oct 28, 2025 | 14.03 | 14.28 | 13.75 | 14.02 | 13.84 | -0.36% | 425,459 |
| Oct 27, 2025 | 14.33 | 14.43 | 13.99 | 14.07 | 13.89 | -1.81% | 244,780 |
| Oct 24, 2025 | 14.23 | 14.37 | 13.93 | 14.33 | 14.15 | 1.34% | 197,943 |
| Oct 23, 2025 | 14.25 | 14.38 | 13.96 | 14.14 | 13.96 | -0.77% | 221,688 |
| Oct 22, 2025 | 14.55 | 14.55 | 14.13 | 14.25 | 14.07 | -0.35% | 261,040 |
| Oct 21, 2025 | 14.09 | 14.42 | 13.91 | 14.30 | 14.12 | 1.42% | 285,647 |
| Oct 20, 2025 | 13.52 | 14.13 | 13.44 | 14.10 | 13.92 | 3.98% | 280,804 |
| Oct 17, 2025 | 13.59 | 13.77 | 13.48 | 13.56 | 13.39 | -0.95% | 325,201 |
| Oct 16, 2025 | 13.96 | 14.14 | 13.62 | 13.69 | 13.51 | -1.37% | 301,262 |
| Oct 15, 2025 | 13.63 | 14.09 | 13.54 | 13.88 | 13.70 | 2.59% | 277,932 |
| Oct 14, 2025 | 13.15 | 13.61 | 13.13 | 13.53 | 13.36 | 1.35% | 312,966 |
| Oct 13, 2025 | 13.51 | 13.71 | 13.34 | 13.35 | 13.18 | -0.22% | 302,804 |
| Oct 10, 2025 | 13.60 | 13.66 | 13.10 | 13.38 | 13.21 | -1.55% | 352,026 |
| Oct 9, 2025 | 14.03 | 14.03 | 13.58 | 13.59 | 13.42 | -1.66% | 240,541 |
| Oct 8, 2025 | 13.90 | 13.93 | 13.67 | 13.82 | 13.64 | 0.29% | 345,872 |
| Oct 7, 2025 | 14.22 | 14.35 | 13.76 | 13.78 | 13.60 | -2.89% | 307,467 |
| Oct 6, 2025 | 14.50 | 14.70 | 14.15 | 14.19 | 14.01 | -0.91% | 580,528 |
| Oct 3, 2025 | 14.31 | 14.78 | 14.23 | 14.32 | 14.14 | 0.42% | 374,978 |
| Oct 2, 2025 | 14.68 | 14.78 | 14.17 | 14.26 | 14.08 | -3.06% | 321,823 |
| Oct 1, 2025 | 14.05 | 14.82 | 13.77 | 14.71 | 14.52 | 4.25% | 401,414 |
| Sep 30, 2025 | 14.18 | 14.18 | 13.84 | 14.11 | 13.93 | 0.79% | 320,265 |
| Sep 29, 2025 | 13.95 | 14.02 | 13.78 | 14.00 | 13.82 | 0.72% | 521,468 |
| Sep 26, 2025 | 13.80 | 14.00 | 13.66 | 13.90 | 13.72 | 1.53% | 364,174 |
| Sep 25, 2025 | 14.45 | 14.45 | 13.52 | 13.69 | 13.51 | -6.23% | 626,832 |
| Sep 24, 2025 | 14.53 | 14.83 | 14.48 | 14.60 | 14.41 | 0.21% | 434,752 |
| Sep 23, 2025 | 14.67 | 14.83 | 14.51 | 14.57 | 14.38 | -0.14% | 476,811 |
| Sep 22, 2025 | 14.36 | 14.63 | 14.26 | 14.59 | 14.40 | 1.74% | 559,764 |
| Sep 19, 2025 | 15.17 | 15.17 | 14.32 | 14.34 | 14.16 | -5.47% | 1,222,665 |
| Sep 18, 2025 | 15.06 | 15.29 | 14.88 | 15.17 | 14.98 | 0.73% | 385,673 |
| Sep 17, 2025 | 15.16 | 15.55 | 14.99 | 15.06 | 14.87 | -0.13% | 427,506 |
| Sep 16, 2025 | 15.05 | 15.31 | 14.92 | 15.08 | 14.89 | - | 341,788 |
| Sep 15, 2025 | 14.99 | 15.44 | 14.94 | 15.08 | 14.89 | 0.47% | 850,622 |
| Sep 12, 2025 | 15.21 | 15.30 | 14.94 | 15.01 | 14.82 | -1.96% | 332,878 |
| Sep 11, 2025 | 14.99 | 15.44 | 14.88 | 15.31 | 15.11 | 2.27% | 365,883 |
| Sep 10, 2025 | 15.23 | 15.36 | 14.77 | 14.97 | 14.78 | -1.71% | 716,349 |
| Sep 9, 2025 | 14.66 | 15.29 | 14.51 | 15.23 | 15.03 | 3.96% | 653,256 |
| Sep 8, 2025 | 15.01 | 15.26 | 14.63 | 14.65 | 14.46 | -2.07% | 890,348 |
| Sep 5, 2025 | 14.48 | 14.97 | 14.40 | 14.96 | 14.77 | 3.24% | 618,566 |
| Sep 4, 2025 | 14.32 | 14.52 | 14.11 | 14.49 | 14.30 | 1.26% | 285,386 |
| Sep 3, 2025 | 14.38 | 14.65 | 14.08 | 14.31 | 14.13 | -2.12% | 374,615 |
| Sep 2, 2025 | 14.49 | 14.82 | 14.34 | 14.62 | 14.43 | 0.97% | 411,243 |
| Aug 29, 2025 | 14.25 | 14.66 | 14.25 | 14.48 | 14.29 | -0.14% | 366,810 |
| Aug 28, 2025 | 14.54 | 14.69 | 14.22 | 14.50 | 14.17 | -0.62% | 496,209 |
| Aug 27, 2025 | 14.21 | 14.61 | 14.21 | 14.59 | 14.25 | 2.67% | 299,170 |
| Aug 26, 2025 | 14.26 | 14.41 | 13.85 | 14.21 | 13.88 | -0.35% | 562,980 |
| Aug 25, 2025 | 14.33 | 14.44 | 14.11 | 14.26 | 13.93 | -0.83% | 371,682 |
| Aug 22, 2025 | 14.00 | 14.84 | 13.91 | 14.38 | 14.05 | 3.98% | 883,795 |
| Aug 21, 2025 | 13.75 | 14.02 | 13.75 | 13.83 | 13.51 | -0.43% | 374,040 |
| Aug 20, 2025 | 13.58 | 14.09 | 13.35 | 13.89 | 13.57 | 1.83% | 434,580 |
| Aug 19, 2025 | 13.48 | 13.89 | 13.48 | 13.64 | 13.33 | 1.19% | 324,497 |
| Aug 18, 2025 | 13.77 | 13.95 | 13.45 | 13.48 | 13.17 | -1.53% | 566,369 |
| Aug 15, 2025 | 13.93 | 14.00 | 13.62 | 13.69 | 13.37 | -1.30% | 646,611 |
| Aug 14, 2025 | 13.73 | 13.92 | 13.38 | 13.87 | 13.55 | -0.50% | 777,324 |
| Aug 13, 2025 | 13.44 | 14.22 | 13.21 | 13.94 | 13.62 | 4.65% | 1,206,678 |
| Aug 12, 2025 | 12.73 | 13.35 | 12.72 | 13.32 | 13.01 | 4.63% | 889,063 |
| Aug 11, 2025 | 12.40 | 12.99 | 12.25 | 12.73 | 12.44 | 3.66% | 1,293,946 |
| Aug 8, 2025 | 12.90 | 12.96 | 11.60 | 12.28 | 12.00 | 18.53% | 2,062,599 |
| Aug 7, 2025 | 9.98 | 10.38 | 9.96 | 10.36 | 10.12 | 4.96% | 742,449 |
| Aug 6, 2025 | 9.88 | 10.03 | 9.73 | 9.87 | 9.64 | -0.50% | 581,530 |
| Aug 5, 2025 | 9.82 | 9.97 | 9.65 | 9.92 | 9.69 | 1.33% | 560,567 |
| Aug 4, 2025 | 10.16 | 10.16 | 9.76 | 9.79 | 9.56 | -1.71% | 324,384 |
| Aug 1, 2025 | 10.12 | 10.13 | 9.77 | 9.96 | 9.73 | -1.97% | 673,486 |
| Jul 31, 2025 | 10.25 | 10.41 | 9.96 | 10.16 | 9.93 | -2.78% | 830,876 |
| Jul 30, 2025 | 10.76 | 10.82 | 10.38 | 10.45 | 10.21 | -2.79% | 514,764 |
| Jul 29, 2025 | 11.35 | 11.35 | 10.74 | 10.75 | 10.50 | -5.12% | 654,002 |
| Jul 28, 2025 | 11.76 | 11.79 | 11.29 | 11.33 | 11.07 | -3.41% | 489,735 |
| Jul 25, 2025 | 11.46 | 11.77 | 11.32 | 11.73 | 11.46 | 3.08% | 401,102 |
| Jul 24, 2025 | 11.58 | 11.64 | 11.35 | 11.38 | 11.12 | -2.15% | 374,316 |
| Jul 23, 2025 | 10.85 | 11.73 | 10.70 | 11.63 | 11.36 | 8.79% | 754,618 |
| Jul 22, 2025 | 10.29 | 10.84 | 10.26 | 10.69 | 10.44 | 3.89% | 535,960 |
| Jul 21, 2025 | 9.83 | 10.30 | 9.80 | 10.29 | 10.05 | 5.21% | 444,171 |
| Jul 18, 2025 | 9.97 | 10.11 | 9.68 | 9.78 | 9.55 | -0.71% | 469,428 |
| Jul 17, 2025 | 9.71 | 10.00 | 9.70 | 9.85 | 9.62 | 1.03% | 450,520 |