Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	28.86	29.46	28.72	28.94	6,986,670	-0.17(-0.58%)
Oct 28, 2022	29.52	29.59	28.89	29.11	658,765	-0.18(-0.61%)
Oct 27, 2022	29.00	29.44	28.83	29.29	618,181	+0.52(+1.82%)
Oct 26, 2022	29.05	29.51	28.72	28.77	983,811	+0.12(+0.42%)
Oct 25, 2022	28.19	29.10	27.83	28.64	1,024,799	+0.68(+2.44%)
Oct 24, 2022	28.20	28.46	27.72	27.96	409,531	-0.05(-0.17%)
Oct 21, 2022	27.13	28.14	27.04	28.01	790,241	+0.72(+2.64%)
Oct 20, 2022	26.79	27.43	26.44	27.29	461,355	+0.52(+1.96%)
Oct 19, 2022	26.90	28.03	26.31	26.76	364,984	-0.56(-2.06%)
Oct 18, 2022	27.94	28.70	27.17	27.32	429,167	-0.13(-0.48%)
Oct 17, 2022	27.23	28.35	26.92	27.45	575,565	+0.52(+1.95%)
Oct 14, 2022	27.32	28.22	26.55	26.93	463,048	-0.23(-0.86%)
Oct 13, 2022	25.96	27.33	25.20	27.16	529,606	+0.87(+3.31%)
Oct 12, 2022	26.18	26.60	26.04	26.29	325,377	+0.07(+0.29%)
Oct 11, 2022	26.59	26.81	25.76	26.22	439,683	-0.35(-1.30%)
Oct 10, 2022	26.21	26.66	25.78	26.57	298,328	+0.60(+2.31%)
Oct 07, 2022	26.80	26.97	25.92	25.97	394,513	-1.16(-4.28%)
Oct 06, 2022	27.38	27.69	27.02	27.13	384,592	-0.42(-1.53%)
Oct 05, 2022	27.56	27.87	26.63	27.55	668,412	-0.21(-0.74%)
Oct 04, 2022	26.68	27.77	26.68	27.75	619,896	+1.36(+5.14%)
Oct 03, 2022	27.03	27.03	25.83	26.40	490,425	-0.55(-2.05%)
Sep 30, 2022	27.50	28.45	26.95	26.95	459,141	-0.58(-2.11%)
Sep 29, 2022	27.75	27.75	26.90	27.53	507,827	-0.18(-0.64%)
Sep 28, 2022	26.59	28.05	26.49	27.71	381,527	+1.12(+4.23%)
Sep 27, 2022	26.96	27.14	26.28	26.58	420,872	-0.18(-0.66%)
Sep 26, 2022	27.16	27.94	26.61	26.76	382,065	-0.64(-2.32%)
Sep 23, 2022	28.03	28.28	26.63	27.40	539,994	-0.57(-2.04%)
Sep 22, 2022	28.25	28.43	27.41	27.97	368,252	-0.40(-1.42%)
Sep 21, 2022	28.45	29.34	28.08	28.37	287,262	-0.16(-0.56%)
Sep 20, 2022	29.02	29.15	28.02	28.53	553,197	-0.89(-3.02%)
Sep 19, 2022	29.17	29.79	29.02	29.42	546,542	-0.17(-0.57%)
Sep 16, 2022	30.80	30.80	29.21	29.59	1,383,735	-0.94(-3.07%)
Sep 15, 2022	30.36	31.17	30.16	30.52	464,260	+0.10(+0.34%)
Sep 14, 2022	29.84	30.98	29.57	30.42	634,062	+0.58(+1.94%)
Sep 13, 2022	30.52	30.92	29.69	29.84	261,926	-1.11(-3.60%)
Sep 12, 2022	30.59	32.02	30.48	30.96	517,810	+0.64(+2.10%)
Sep 09, 2022	30.62	31.00	30.23	30.32	347,849	-0.04(-0.12%)
Sep 08, 2022	29.35	30.43	28.57	30.36	582,556	+0.38(+1.28%)
Sep 07, 2022	28.93	30.04	28.79	29.97	236,609	+1.01(+3.49%)
Sep 06, 2022	29.24	29.57	28.72	28.96	275,519	-0.42(-1.43%)
Sep 02, 2022	30.00	30.51	29.15	29.38	299,808	-0.56(-1.88%)
Sep 01, 2022	29.59	31.04	29.32	29.94	452,027	+0.07(+0.22%)
Aug 31, 2022	29.13	30.24	28.91	29.88	401,254	+0.65(+2.21%)
Aug 30, 2022	29.56	29.94	28.81	29.23	222,386	-0.37(-1.26%)
Aug 29, 2022	29.49	30.03	29.49	29.61	250,361	-0.18(-0.60%)
Aug 26, 2022	30.65	32.04	29.66	29.79	451,544	-1.10(-3.55%)
Aug 25, 2022	30.46	30.95	30.06	30.88	214,903	+0.80(+2.68%)
Aug 24, 2022	29.41	30.74	29.41	30.08	328,089	+0.03(+0.09%)
Aug 23, 2022	30.25	30.64	29.26	30.05	306,244	-0.60(-1.95%)
Aug 22, 2022	30.82	31.12	30.28	30.64	359,197	-0.50(-1.62%)
Aug 19, 2022	30.90	31.24	29.42	31.15	406,369	+0.04(+0.12%)
Aug 18, 2022	30.67	31.24	29.35	31.11	514,540	+0.66(+2.17%)
Aug 17, 2022	29.96	30.82	29.02	30.45	274,454	+0.33(+1.08%)
Aug 16, 2022	30.93	31.41	29.26	30.12	445,700	-1.02(-3.26%)
Aug 15, 2022	28.21	31.76	27.95	31.14	915,359	+4.42(+16.53%)
Aug 12, 2022	28.00	28.03	26.61	26.72	931,393	-1.23(-4.40%)
Aug 11, 2022	28.10	29.01	27.95	27.95	255,506	-0.01(-0.03%)
Aug 10, 2022	28.52	29.15	27.95	27.96	475,185	-0.32(-1.12%)
Aug 09, 2022	28.74	29.22	27.53	28.28	327,899	-0.63(-2.19%)
Aug 08, 2022	28.92	29.63	28.55	28.91	320,781	+0.12(+0.42%)
Aug 05, 2022	27.23	28.94	27.23	28.79	314,855	+1.21(+4.39%)
Aug 04, 2022	27.57	27.91	27.30	27.58	317,054	-0.25(-0.90%)
Aug 03, 2022	28.21	29.09	27.62	27.83	402,535	-0.36(-1.29%)
Aug 02, 2022	27.41	28.46	27.41	28.19	487,647	+0.69(+2.51%)