Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	16.57	17.03	16.44	16.58	340,594	+0.03(+0.18%)
Jan 30, 2024	16.27	16.61	16.23	16.55	476,931	+0.24(+1.48%)
Jan 29, 2024	16.73	16.88	16.18	16.31	509,916	-0.43(-2.54%)
Jan 26, 2024	16.41	16.90	16.35	16.73	472,315	+0.37(+2.25%)
Jan 25, 2024	16.52	16.71	16.22	16.36	238,777	+0.05(+0.30%)
Jan 24, 2024	16.50	16.72	16.22	16.32	280,632	+0.09(+0.54%)
Jan 23, 2024	16.53	16.61	15.98	16.23	292,462	-0.19(-1.18%)
Jan 22, 2024	16.45	16.78	16.36	16.42	374,577	+0.05(+0.30%)
Jan 19, 2024	16.55	16.60	16.19	16.37	241,575	-0.09(-0.53%)
Jan 18, 2024	16.34	16.63	15.92	16.46	241,347	+0.23(+1.43%)
Jan 17, 2024	16.36	16.60	15.99	16.23	384,938	-0.44(-2.61%)
Jan 16, 2024	16.52	16.84	16.39	16.66	357,992	-0.02(-0.12%)
Jan 12, 2024	17.18	17.21	16.66	16.68	290,514	-0.31(-1.85%)
Jan 11, 2024	17.83	17.91	16.99	17.00	394,358	-0.80(-4.48%)
Jan 10, 2024	17.84	18.06	17.66	17.79	229,528	-0.07(-0.38%)
Jan 09, 2024	18.53	18.62	17.82	17.86	313,038	-0.83(-4.45%)
Jan 08, 2024	17.65	18.69	17.60	18.69	453,494	+1.05(+5.98%)
Jan 05, 2024	17.60	17.94	17.55	17.64	188,851	-0.17(-0.98%)
Jan 04, 2024	17.81	18.19	17.67	17.81	304,782	+0.13(+0.71%)
Jan 03, 2024	18.37	18.38	17.51	17.69	556,663	-0.75(-4.09%)