Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	16.95	17.43	16.82	16.96	332,815	+0.03(+0.17%)
Jan 30, 2024	16.65	16.99	16.61	16.93	466,038	+0.25(+1.48%)
Jan 29, 2024	17.12	17.28	16.56	16.69	498,269	-0.44(-2.54%)
Jan 26, 2024	16.80	17.30	16.74	17.12	461,527	+0.38(+2.25%)
Jan 25, 2024	16.90	17.10	16.60	16.75	233,324	+0.05(+0.30%)
Jan 24, 2024	16.88	17.11	16.60	16.70	274,223	+0.09(+0.54%)
Jan 23, 2024	16.91	17.00	16.35	16.61	285,783	-0.20(-1.18%)
Jan 22, 2024	16.83	17.17	16.75	16.81	366,022	+0.05(+0.30%)
Jan 19, 2024	16.93	16.98	16.57	16.76	236,058	-0.09(-0.53%)
Jan 18, 2024	16.73	17.02	16.30	16.84	235,834	+0.24(+1.43%)
Jan 17, 2024	16.75	16.98	16.36	16.61	376,146	-0.45(-2.61%)
Jan 16, 2024	16.90	17.23	16.78	17.05	349,816	-0.02(-0.12%)
Jan 12, 2024	17.58	17.62	17.05	17.07	283,879	-0.32(-1.85%)
Jan 11, 2024	18.25	18.32	17.39	17.39	385,351	-0.82(-4.48%)
Jan 10, 2024	18.26	18.48	18.07	18.21	224,286	-0.07(-0.38%)
Jan 09, 2024	18.96	19.05	18.24	18.28	305,889	-0.85(-4.45%)
Jan 08, 2024	18.06	19.13	18.01	19.13	443,137	+1.08(+5.98%)
Jan 05, 2024	18.01	18.36	17.96	18.05	184,537	-0.18(-0.98%)
Jan 04, 2024	18.23	18.62	18.08	18.23	297,821	+0.13(+0.71%)
Jan 03, 2024	18.79	18.81	17.92	18.10	543,949	-0.77(-4.09%)
Jan 02, 2024	18.45	19.59	18.30	18.87	513,818	+0.14(+0.74%)
Dec 29, 2023	18.74	19.10	18.46	18.74	450,799	-0.16(-0.84%)
Dec 28, 2023	18.63	18.97	18.40	18.89	347,942	+0.22(+1.17%)
Dec 27, 2023	18.64	18.95	18.51	18.68	208,279	-0.03(-0.16%)
Dec 26, 2023	18.19	18.87	18.08	18.71	218,142	+0.51(+2.83%)
Dec 22, 2023	18.44	18.67	18.00	18.19	296,578	-0.29(-1.55%)
Dec 21, 2023	17.93	18.50	17.41	18.48	417,340	+0.84(+4.77%)
Dec 20, 2023	17.65	19.00	17.32	17.64	741,639	-0.07(-0.39%)
Dec 19, 2023	17.63	17.83	17.34	17.71	718,907	+0.30(+1.71%)
Dec 18, 2023	17.27	17.54	17.05	17.41	645,890	+0.24(+1.38%)
Dec 15, 2023	17.86	18.45	17.06	17.17	2,344,488	-0.53(-3.02%)
Dec 14, 2023	18.16	18.61	17.60	17.71	597,988	-0.02(-0.11%)
Dec 13, 2023	16.82	17.82	16.78	17.73	381,107	+0.81(+4.80%)
Dec 12, 2023	17.56	17.56	16.88	16.91	324,077	-0.54(-3.12%)
Dec 11, 2023	17.67	18.02	17.31	17.46	585,004	-0.26(-1.45%)
Dec 08, 2023	17.23	18.03	17.23	17.72	333,810	+0.48(+2.81%)
Dec 07, 2023	17.40	17.72	16.97	17.23	531,061	-0.22(-1.25%)
Dec 06, 2023	17.94	18.25	17.44	17.45	283,576	-0.43(-2.38%)
Dec 05, 2023	18.53	18.59	17.86	17.87	306,375	-0.65(-3.53%)
Dec 04, 2023	18.07	18.55	17.95	18.53	686,937	+0.30(+1.63%)
Dec 01, 2023	17.82	18.50	17.70	18.23	756,195	+0.23(+1.26%)
Nov 30, 2023	17.91	18.33	17.74	18.00	544,291	+0.24(+1.33%)
Nov 29, 2023	17.43	17.89	17.42	17.77	567,536	+0.58(+3.37%)
Nov 28, 2023	16.89	17.27	16.54	17.19	1,560,891	+0.13(+0.75%)
Nov 27, 2023	17.02	17.50	16.97	17.06	365,349	-0.11(-0.63%)
Nov 24, 2023	17.35	17.35	16.91	17.17	196,400	-0.13(-0.74%)
Nov 22, 2023	17.15	17.52	16.62	17.30	618,301	+0.55(+3.28%)
Nov 21, 2023	15.73	17.22	15.64	16.75	1,130,894	+0.72(+4.47%)
Nov 20, 2023	16.12	16.41	15.88	16.03	612,411	-0.29(-1.80%)
Nov 17, 2023	16.24	16.54	16.08	16.32	459,913	+0.23(+1.40%)
Nov 16, 2023	16.16	16.28	15.74	16.10	315,841	-0.01(-0.06%)
Nov 15, 2023	15.54	16.56	15.54	16.11	565,441	+0.50(+3.21%)
Nov 14, 2023	15.11	15.96	15.02	15.61	847,833	+1.06(+7.29%)
Nov 13, 2023	14.54	15.09	14.36	14.55	298,427	+0.01(+0.07%)
Nov 10, 2023	14.46	14.65	13.98	14.54	455,121	+0.14(+0.95%)
Nov 09, 2023	15.19	15.19	14.13	14.40	336,881	-0.67(-4.43%)
Nov 08, 2023	15.24	15.24	14.74	15.07	550,035	-0.18(-1.16%)
Nov 07, 2023	15.46	15.47	15.13	15.24	544,574	-0.15(-0.96%)
Nov 06, 2023	15.83	15.95	15.32	15.39	1,132,723	-0.52(-3.27%)
Nov 03, 2023	15.72	16.43	15.70	15.91	366,517	+0.63(+4.11%)
Nov 02, 2023	15.04	15.68	14.99	15.28	750,757	+0.39(+2.64%)