Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	30.74	31.27	29.30	30.84	1,258,079	+0.25(+0.83%)
Nov 29, 2022	29.93	30.84	29.62	30.59	349,153	+0.60(+2.00%)
Nov 28, 2022	30.81	31.18	29.58	29.99	272,263	-0.96(-3.12%)
Nov 25, 2022	30.98	31.03	30.81	30.95	105,417	+0.06(+0.18%)
Nov 23, 2022	30.41	31.20	30.20	30.90	262,613	+0.32(+1.04%)
Nov 22, 2022	29.81	30.62	29.64	30.58	239,848	+0.77(+2.58%)
Nov 21, 2022	29.69	30.50	29.50	29.81	241,268	-0.05(-0.16%)
Nov 18, 2022	30.37	30.91	29.55	29.86	350,359	+0.25(+0.85%)
Nov 17, 2022	29.85	30.01	29.22	29.60	286,156	-0.75(-2.47%)
Nov 16, 2022	31.02	31.47	30.03	30.35	358,783	-0.82(-2.62%)
Nov 15, 2022	31.90	32.34	30.79	31.17	619,987	-0.36(-1.13%)
Nov 14, 2022	31.49	32.33	30.81	31.53	480,896	-0.12(-0.38%)
Nov 11, 2022	28.90	32.14	28.90	31.65	467,349	+2.84(+9.85%)
Nov 10, 2022	27.58	29.36	27.58	28.81	641,281	+2.27(+8.54%)
Nov 09, 2022	27.69	27.87	26.34	26.54	323,819	-1.36(-4.87%)
Nov 08, 2022	28.03	28.51	27.29	27.90	374,667	-0.14(-0.50%)
Nov 07, 2022	27.46	28.28	27.02	28.04	378,379	+0.70(+2.57%)
Nov 04, 2022	26.57	27.37	26.24	27.34	306,542	+1.11(+4.25%)
Nov 03, 2022	26.74	26.94	25.59	26.22	566,513	-0.91(-3.35%)
Nov 02, 2022	28.08		27.09	27.13	388,260	-1.00(-3.56%)