Skip to main content
Embecta Corp. (EMBC)
NASDAQ: EMBC · Real-Time Price · USD
9.03
-0.21 (-2.27%)
At close: Apr 28, 2026, 4:00 PM EDT
9.19
+0.16 (1.77%)
After-hours: Apr 28, 2026, 5:00 PM EDT

Embecta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.329.359.039.049.04-2.22%779,781
Apr 27, 20269.209.409.179.249.240.22%808,128
Apr 24, 20269.109.299.009.229.220.77%456,163
Apr 23, 20269.149.208.989.159.15-0.65%560,922
Apr 22, 20269.169.399.149.219.210.88%713,650
Apr 21, 20269.609.659.129.139.13-4.90%641,833
Apr 20, 20269.699.909.599.609.60-1.84%713,169
Apr 17, 20269.709.899.629.789.782.84%801,679
Apr 16, 20269.579.719.489.519.51-1.04%570,018
Apr 15, 20269.499.699.389.619.611.59%512,752
Apr 14, 20269.449.739.349.469.462.16%693,288
Apr 13, 20268.819.268.789.269.264.63%674,896
Apr 10, 20268.888.998.758.858.85-0.23%485,952
Apr 9, 20268.808.928.608.878.87-0.11%682,995
Apr 8, 20269.139.198.838.888.880.57%497,759
Apr 7, 20268.889.008.808.838.83-1.12%511,280
Apr 6, 20268.819.028.738.938.930.90%817,336
Apr 2, 20268.668.968.518.858.850.68%1,084,183
Apr 1, 20268.878.878.538.798.79-0.57%990,240
Mar 31, 20269.029.258.748.848.84-1,044,141
Mar 30, 20268.578.938.578.848.843.15%1,009,505
Mar 27, 20268.818.938.478.578.57-3.38%818,794
Mar 26, 20268.959.178.678.878.87-1.44%816,286
Mar 25, 20269.119.188.849.009.00-0.11%767,954
Mar 24, 20268.949.088.859.019.01-0.22%694,396
Mar 23, 20269.209.248.959.039.031.57%1,104,369
Mar 20, 20269.219.338.878.898.89-2.52%2,137,722
Mar 19, 20268.959.478.899.129.122.93%926,672
Mar 18, 20268.778.948.728.868.86-0.56%715,841
Mar 17, 20268.939.218.868.918.911.02%731,398
Mar 16, 20268.808.998.788.828.820.34%870,524
Mar 13, 20268.838.958.788.798.79-0.23%725,191
Mar 12, 20268.859.058.778.818.81-2.11%876,212
Mar 11, 20269.019.138.789.009.00-0.99%794,662
Mar 10, 20269.219.308.979.099.09-1.52%781,575
Mar 9, 20268.989.308.819.239.231.76%945,369
Mar 6, 20269.319.359.069.079.07-3.92%997,376
Mar 5, 20269.559.639.319.449.44-1.77%1,335,854
Mar 4, 20269.729.849.619.619.61-1.03%824,719
Mar 3, 20269.849.949.599.719.71-2.80%984,153
Mar 2, 202610.0210.189.969.999.99-2.63%593,266
Feb 27, 202610.3010.3410.1110.2610.26-2.10%824,285
Feb 26, 202610.3410.6210.3210.4810.331.55%736,106
Feb 25, 202610.3410.5210.1010.3210.170.39%686,950
Feb 24, 202610.5310.7710.2210.2810.13-2.74%901,348
Feb 23, 202610.6810.7710.4610.5710.42-1.49%632,963
Feb 20, 202610.5610.9010.4910.7310.581.90%1,048,429
Feb 19, 202610.4710.7010.3610.5310.380.48%737,895
Feb 18, 202610.2510.5910.2110.4810.332.04%726,800
Feb 17, 202610.2010.4410.1210.2710.120.98%1,105,868
Feb 13, 202610.0210.379.9510.1710.021.70%1,093,528
Feb 12, 202610.1910.399.9310.009.86-0.60%1,447,040
Feb 11, 202610.2210.229.9510.069.92-2.24%980,592
Feb 10, 202610.2310.5010.0910.2910.14-0.10%1,237,352
Feb 9, 202610.7510.7710.0310.3010.15-5.20%1,351,105
Feb 6, 202610.5211.0710.4610.8710.713.77%1,351,260
Feb 5, 202612.6113.459.9110.4710.32-7.75%1,649,586
Feb 4, 202611.0211.5710.9111.3511.194.03%865,685
Feb 3, 202610.9011.3610.7910.9110.75-0.27%838,661
Feb 2, 202610.6111.1810.5410.9410.783.11%650,835
Jan 30, 202610.2210.6510.2210.6110.463.01%795,125
Jan 29, 202610.2510.419.9710.3010.150.98%627,952
Jan 28, 202610.3910.5110.1610.2010.05-1.92%551,446
Jan 27, 202610.6110.6810.3410.4010.25-3.17%862,698
Jan 26, 202610.9511.0010.5810.7410.59-1.83%1,034,515
Jan 23, 202612.0712.0710.9010.9410.78-9.44%526,971
Jan 22, 202612.3012.5112.0812.0811.91-2.03%343,377
Jan 21, 202612.3312.4612.1212.3312.150.33%523,067
Jan 20, 202612.1512.4112.0112.2912.11-0.81%398,965
Jan 16, 202612.5312.6212.2412.3912.21-1.67%435,897
Jan 15, 202612.7212.8612.5312.6012.42-1.18%382,324
Jan 14, 202612.6012.8812.5212.7512.570.71%321,042
Jan 13, 202612.8613.0312.5112.6612.48-1.48%456,280
Jan 12, 202612.7612.8612.5512.8512.670.71%602,038
Jan 9, 202612.7712.9812.2612.7612.58-674,418
Jan 8, 202612.3912.7712.2312.7612.582.08%578,080
Jan 7, 202612.3712.6212.1912.5012.320.89%539,335
Jan 6, 202611.5712.4411.5712.3912.216.63%526,236
Jan 5, 202611.6011.8011.3811.6211.45-0.34%639,680
Jan 2, 202611.9511.9811.6311.6611.49-1.85%455,739
Dec 31, 202512.0512.0611.8411.8811.71-1.57%435,906
Dec 30, 202511.8012.1511.7612.0711.901.77%367,461
Dec 29, 202512.0012.1411.7911.8611.69-1.25%374,630
Dec 26, 202512.1112.1111.8412.0111.84-0.58%344,467
Dec 24, 202511.9512.1611.9412.0811.911.34%220,017
Dec 23, 202511.9912.0811.8611.9211.75-0.33%374,204
Dec 22, 202511.7112.3011.7111.9611.791.79%735,760
Dec 19, 202511.7011.9211.6411.7511.580.34%1,116,468
Dec 18, 202511.8612.1211.7011.7111.54-0.59%908,018
Dec 17, 202511.9312.3611.7811.7811.61-0.93%941,146
Dec 16, 202511.7012.0911.6511.8911.72-0.34%1,063,358
Dec 15, 202511.8112.0711.6811.9311.761.10%1,013,559
Dec 12, 202511.9512.1111.4611.8011.63-1.26%1,272,616
Dec 11, 202511.6512.0111.5911.9511.783.55%909,147
Dec 10, 202511.1011.8211.0611.5411.373.87%1,016,547
Dec 9, 202511.1211.3411.0211.1110.950.54%774,692
Dec 8, 202511.6811.6811.0311.0510.89-5.47%880,878
Dec 5, 202511.5311.8911.5011.6911.520.09%972,210
Dec 4, 202512.0012.0311.5011.6811.36-2.26%923,913
Dec 3, 202512.3112.5611.9011.9511.63-2.85%659,092