Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
3.490
+0.380 (12.22%)
At close: Jun 26, 2026, 4:00 PM EDT
3.460
-0.030 (-0.86%)
After-hours: Jun 26, 2026, 7:50 PM EDT
Embecta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.09 | 3.50 | 3.09 | 3.49 | 3.49 | 12.22% | 6,204,004 |
| Jun 25, 2026 | 3.11 | 3.17 | 3.03 | 3.11 | 3.11 | 0.32% | 1,467,129 |
| Jun 24, 2026 | 3.10 | 3.25 | 3.08 | 3.10 | 3.10 | -0.96% | 1,859,163 |
| Jun 23, 2026 | 3.04 | 3.17 | 3.01 | 3.13 | 3.13 | 3.30% | 2,208,239 |
| Jun 22, 2026 | 3.16 | 3.19 | 3.03 | 3.03 | 3.03 | -2.57% | 2,123,384 |
| Jun 18, 2026 | 3.10 | 3.14 | 3.03 | 3.11 | 3.11 | 0.65% | 11,422,082 |
| Jun 17, 2026 | 3.07 | 3.26 | 3.07 | 3.09 | 3.09 | - | 1,991,556 |
| Jun 16, 2026 | 3.13 | 3.27 | 3.05 | 3.09 | 3.09 | -1.28% | 2,148,476 |
| Jun 15, 2026 | 3.14 | 3.23 | 3.05 | 3.13 | 3.13 | 0.97% | 1,938,935 |
| Jun 12, 2026 | 3.08 | 3.18 | 3.04 | 3.10 | 3.10 | 0.65% | 1,581,048 |
| Jun 11, 2026 | 3.22 | 3.22 | 3.02 | 3.08 | 3.08 | -4.05% | 2,055,986 |
| Jun 10, 2026 | 3.31 | 3.32 | 3.19 | 3.21 | 3.21 | -3.02% | 1,405,685 |
| Jun 9, 2026 | 3.35 | 3.43 | 3.25 | 3.31 | 3.31 | -0.90% | 1,878,648 |
| Jun 8, 2026 | 3.35 | 3.40 | 3.31 | 3.34 | 3.34 | -1.18% | 1,584,510 |
| Jun 5, 2026 | 3.40 | 3.48 | 3.37 | 3.38 | 3.38 | -0.88% | 1,372,521 |
| Jun 4, 2026 | 3.33 | 3.53 | 3.33 | 3.41 | 3.41 | 2.71% | 1,356,896 |
| Jun 3, 2026 | 3.45 | 3.48 | 3.31 | 3.32 | 3.32 | -4.87% | 1,405,878 |
| Jun 2, 2026 | 3.33 | 3.54 | 3.22 | 3.49 | 3.49 | 6.08% | 2,495,407 |
| Jun 1, 2026 | 3.34 | 3.40 | 3.23 | 3.29 | 3.29 | -2.66% | 1,793,185 |
| May 29, 2026 | 3.33 | 3.41 | 3.23 | 3.38 | 3.38 | 1.50% | 2,022,329 |
| May 28, 2026 | 3.32 | 3.39 | 3.26 | 3.33 | 3.33 | 1.52% | 1,469,301 |
| May 27, 2026 | 3.28 | 3.34 | 3.13 | 3.29 | 3.28 | -0.90% | 1,701,975 |
| May 26, 2026 | 3.30 | 3.39 | 3.27 | 3.32 | 3.31 | - | 1,506,895 |
| May 22, 2026 | 3.32 | 3.41 | 3.23 | 3.32 | 3.31 | - | 1,768,135 |
| May 21, 2026 | 3.06 | 3.35 | 2.98 | 3.32 | 3.31 | 8.50% | 2,510,034 |
| May 20, 2026 | 2.87 | 3.08 | 2.77 | 3.06 | 3.05 | 5.52% | 2,833,866 |
| May 19, 2026 | 3.03 | 3.07 | 2.88 | 2.90 | 2.89 | -4.29% | 3,193,066 |
| May 18, 2026 | 3.09 | 3.24 | 2.99 | 3.03 | 3.02 | -3.50% | 3,438,791 |
| May 15, 2026 | 3.12 | 3.22 | 3.08 | 3.14 | 3.13 | - | 2,783,359 |
| May 14, 2026 | 3.09 | 3.31 | 3.09 | 3.14 | 3.13 | 0.64% | 3,011,521 |
| May 13, 2026 | 3.36 | 3.37 | 3.11 | 3.12 | 3.11 | -8.50% | 4,930,550 |
| May 12, 2026 | 3.32 | 3.46 | 3.26 | 3.41 | 3.40 | 1.49% | 2,834,460 |
| May 11, 2026 | 3.65 | 3.77 | 3.23 | 3.36 | 3.35 | -7.69% | 5,708,216 |
| May 8, 2026 | 3.63 | 3.75 | 3.47 | 3.64 | 3.63 | 1.11% | 6,510,293 |
| May 7, 2026 | 3.54 | 3.79 | 3.45 | 3.60 | 3.59 | 1.12% | 5,774,320 |
| May 6, 2026 | 3.99 | 4.06 | 3.55 | 3.56 | 3.55 | -8.72% | 8,503,382 |
| May 5, 2026 | 5.07 | 5.11 | 3.89 | 3.90 | 3.89 | -57.84% | 16,136,475 |
| May 4, 2026 | 9.14 | 9.43 | 9.14 | 9.25 | 9.22 | 0.22% | 1,107,213 |
| May 1, 2026 | 9.18 | 9.26 | 9.04 | 9.23 | 9.20 | 0.87% | 746,050 |
| Apr 30, 2026 | 8.71 | 9.18 | 8.66 | 9.15 | 9.12 | 5.05% | 754,683 |
| Apr 29, 2026 | 9.03 | 9.11 | 8.68 | 8.71 | 8.68 | -3.54% | 1,007,135 |
| Apr 28, 2026 | 9.32 | 9.35 | 9.03 | 9.03 | 9.00 | -2.27% | 779,981 |
| Apr 27, 2026 | 9.20 | 9.40 | 9.17 | 9.24 | 9.21 | 0.22% | 808,128 |
| Apr 24, 2026 | 9.10 | 9.29 | 9.00 | 9.22 | 9.19 | 0.77% | 529,350 |
| Apr 23, 2026 | 9.14 | 9.20 | 8.98 | 9.15 | 9.12 | -0.65% | 560,922 |
| Apr 22, 2026 | 9.16 | 9.39 | 9.14 | 9.21 | 9.18 | 0.88% | 713,675 |
| Apr 21, 2026 | 9.60 | 9.65 | 9.12 | 9.13 | 9.10 | -4.90% | 641,932 |
| Apr 20, 2026 | 9.69 | 9.90 | 9.59 | 9.60 | 9.57 | -1.84% | 713,181 |
| Apr 17, 2026 | 9.70 | 9.89 | 9.62 | 9.78 | 9.75 | 2.84% | 801,679 |
| Apr 16, 2026 | 9.57 | 9.71 | 9.48 | 9.51 | 9.48 | -1.04% | 570,033 |
| Apr 15, 2026 | 9.49 | 9.69 | 9.38 | 9.61 | 9.58 | 1.59% | 512,952 |
| Apr 14, 2026 | 9.44 | 9.73 | 9.34 | 9.46 | 9.43 | 2.16% | 693,303 |
| Apr 13, 2026 | 8.81 | 9.26 | 8.78 | 9.26 | 9.23 | 4.63% | 674,896 |
| Apr 10, 2026 | 8.88 | 8.99 | 8.75 | 8.85 | 8.82 | -0.23% | 486,239 |
| Apr 9, 2026 | 8.80 | 8.92 | 8.60 | 8.87 | 8.84 | -0.11% | 682,996 |
| Apr 8, 2026 | 9.13 | 9.19 | 8.83 | 8.88 | 8.85 | 0.57% | 497,761 |
| Apr 7, 2026 | 8.88 | 9.00 | 8.80 | 8.83 | 8.80 | -1.12% | 511,285 |
| Apr 6, 2026 | 8.81 | 9.02 | 8.73 | 8.93 | 8.90 | 0.90% | 817,361 |
| Apr 2, 2026 | 8.66 | 8.96 | 8.51 | 8.85 | 8.82 | 0.68% | 1,084,184 |
| Apr 1, 2026 | 8.87 | 8.87 | 8.53 | 8.79 | 8.76 | -0.57% | 990,240 |
| Mar 31, 2026 | 9.02 | 9.25 | 8.74 | 8.84 | 8.81 | - | 1,044,212 |
| Mar 30, 2026 | 8.57 | 8.93 | 8.57 | 8.84 | 8.81 | 3.15% | 1,009,505 |
| Mar 27, 2026 | 8.81 | 8.93 | 8.47 | 8.57 | 8.54 | -3.38% | 818,794 |
| Mar 26, 2026 | 8.95 | 9.17 | 8.67 | 8.87 | 8.84 | -1.44% | 816,286 |
| Mar 25, 2026 | 9.11 | 9.18 | 8.84 | 9.00 | 8.97 | -0.11% | 767,954 |
| Mar 24, 2026 | 8.94 | 9.08 | 8.85 | 9.01 | 8.98 | -0.22% | 694,396 |
| Mar 23, 2026 | 9.20 | 9.24 | 8.95 | 9.03 | 9.00 | 1.57% | 1,104,369 |
| Mar 20, 2026 | 9.21 | 9.33 | 8.87 | 8.89 | 8.86 | -2.52% | 2,137,722 |
| Mar 19, 2026 | 8.95 | 9.47 | 8.89 | 9.12 | 9.09 | 2.93% | 926,672 |
| Mar 18, 2026 | 8.77 | 8.94 | 8.72 | 8.86 | 8.83 | -0.56% | 715,841 |
| Mar 17, 2026 | 8.93 | 9.21 | 8.86 | 8.91 | 8.88 | 1.02% | 731,398 |
| Mar 16, 2026 | 8.80 | 8.99 | 8.78 | 8.82 | 8.79 | 0.34% | 870,524 |
| Mar 13, 2026 | 8.83 | 8.95 | 8.78 | 8.79 | 8.76 | -0.23% | 725,191 |
| Mar 12, 2026 | 8.85 | 9.05 | 8.77 | 8.81 | 8.78 | -2.11% | 876,212 |
| Mar 11, 2026 | 9.01 | 9.13 | 8.78 | 9.00 | 8.97 | -0.99% | 794,662 |
| Mar 10, 2026 | 9.21 | 9.30 | 8.97 | 9.09 | 9.06 | -1.52% | 781,575 |
| Mar 9, 2026 | 8.98 | 9.30 | 8.81 | 9.23 | 9.20 | 1.76% | 945,369 |
| Mar 6, 2026 | 9.31 | 9.35 | 9.06 | 9.07 | 9.04 | -3.92% | 997,376 |
| Mar 5, 2026 | 9.55 | 9.63 | 9.31 | 9.44 | 9.41 | -1.77% | 1,335,854 |
| Mar 4, 2026 | 9.72 | 9.84 | 9.61 | 9.61 | 9.58 | -1.03% | 824,719 |
| Mar 3, 2026 | 9.84 | 9.94 | 9.59 | 9.71 | 9.68 | -2.80% | 984,153 |
| Mar 2, 2026 | 10.02 | 10.18 | 9.96 | 9.99 | 9.96 | -2.63% | 593,266 |
| Feb 27, 2026 | 10.30 | 10.34 | 10.11 | 10.26 | 10.23 | -0.68% | 824,285 |
| Feb 26, 2026 | 10.34 | 10.62 | 10.32 | 10.48 | 10.30 | 1.55% | 736,106 |
| Feb 25, 2026 | 10.34 | 10.52 | 10.10 | 10.32 | 10.14 | 0.39% | 686,950 |
| Feb 24, 2026 | 10.53 | 10.77 | 10.22 | 10.28 | 10.10 | -2.74% | 901,348 |
| Feb 23, 2026 | 10.68 | 10.77 | 10.46 | 10.57 | 10.39 | -1.49% | 632,963 |
| Feb 20, 2026 | 10.56 | 10.90 | 10.49 | 10.73 | 10.54 | 1.90% | 1,048,429 |
| Feb 19, 2026 | 10.47 | 10.70 | 10.36 | 10.53 | 10.35 | 0.48% | 737,895 |
| Feb 18, 2026 | 10.25 | 10.59 | 10.21 | 10.48 | 10.30 | 2.04% | 726,800 |
| Feb 17, 2026 | 10.20 | 10.44 | 10.12 | 10.27 | 10.09 | 0.98% | 1,105,868 |
| Feb 13, 2026 | 10.02 | 10.37 | 9.95 | 10.17 | 9.99 | 1.70% | 1,093,528 |
| Feb 12, 2026 | 10.19 | 10.39 | 9.93 | 10.00 | 9.83 | -0.60% | 1,447,040 |
| Feb 11, 2026 | 10.22 | 10.22 | 9.95 | 10.06 | 9.89 | -2.24% | 980,592 |
| Feb 10, 2026 | 10.23 | 10.50 | 10.09 | 10.29 | 10.11 | -0.10% | 1,237,352 |
| Feb 9, 2026 | 10.75 | 10.77 | 10.03 | 10.30 | 10.12 | -5.20% | 1,351,105 |
| Feb 6, 2026 | 10.52 | 11.07 | 10.46 | 10.87 | 10.68 | 3.77% | 1,351,260 |
| Feb 5, 2026 | 12.61 | 13.45 | 9.91 | 10.47 | 10.29 | -7.75% | 1,649,586 |
| Feb 4, 2026 | 11.02 | 11.57 | 10.91 | 11.35 | 11.15 | 4.03% | 865,685 |
| Feb 3, 2026 | 10.90 | 11.36 | 10.79 | 10.91 | 10.72 | -0.27% | 838,661 |