Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	30.72	31.25	29.28	30.82	1,258,851	+0.25(+0.83%)
Nov 29, 2022	29.91	30.82	29.61	30.57	349,367	+0.60(+2.00%)
Nov 28, 2022	30.79	31.16	29.56	29.97	272,430	-0.96(-3.12%)
Nov 25, 2022	30.96	31.01	30.79	30.93	105,482	+0.06(+0.18%)
Nov 23, 2022	30.39	31.18	30.19	30.88	262,774	+0.32(+1.04%)
Nov 22, 2022	29.79	30.60	29.62	30.56	239,995	+0.77(+2.58%)
Nov 21, 2022	29.67	30.49	29.48	29.79	241,416	-0.05(-0.16%)
Nov 18, 2022	30.35	30.89	29.53	29.84	350,574	+0.25(+0.85%)
Nov 17, 2022	29.83	29.99	29.20	29.59	286,332	-0.75(-2.47%)
Nov 16, 2022	31.00	31.45	30.01	30.34	359,003	-0.81(-2.62%)
Nov 15, 2022	31.88	32.32	30.78	31.15	620,367	-0.36(-1.13%)
Nov 14, 2022	31.47	32.31	30.79	31.51	481,191	-0.12(-0.38%)
Nov 11, 2022	28.88	32.12	28.88	31.63	467,636	+2.84(+9.85%)
Nov 10, 2022	27.56	29.34	27.56	28.79	641,675	+2.27(+8.54%)
Nov 09, 2022	27.68	27.85	26.33	26.53	324,018	-1.36(-4.87%)
Nov 08, 2022	28.01	28.49	27.27	27.88	374,897	-0.14(-0.50%)
Nov 07, 2022	27.44	28.27	27.00	28.02	378,611	+0.70(+2.57%)
Nov 04, 2022	26.55	27.35	26.23	27.32	306,730	+1.11(+4.25%)
Nov 03, 2022	26.72	26.92	25.57	26.21	566,860	-0.91(-3.35%)
Nov 02, 2022	28.06		27.08	27.11	388,498	-1.00(-3.56%)
Nov 01, 2022	29.04	29.04	27.59	28.12	462,671	-0.83(-2.88%)
Oct 31, 2022	28.87	29.47	28.73	28.95	6,984,924	-0.17(-0.58%)
Oct 28, 2022	29.53	29.60	28.89	29.12	658,600	-0.18(-0.61%)
Oct 27, 2022	29.01	29.45	28.84	29.30	618,027	+0.52(+1.82%)
Oct 26, 2022	29.05	29.52	28.73	28.77	983,565	+0.12(+0.42%)
Oct 25, 2022	28.20	29.11	27.84	28.65	1,024,543	+0.68(+2.44%)
Oct 24, 2022	28.21	28.47	27.72	27.97	409,428	-0.05(-0.17%)
Oct 21, 2022	27.13	28.14	27.04	28.01	790,043	+0.72(+2.64%)
Oct 20, 2022	26.80	27.43	26.45	27.29	461,240	+0.52(+1.96%)
Oct 19, 2022	26.91	28.03	26.32	26.77	364,893	-0.56(-2.06%)
Oct 18, 2022	27.95	28.71	27.18	27.33	429,060	-0.13(-0.48%)
Oct 17, 2022	27.24	28.36	26.93	27.46	575,422	+0.52(+1.95%)
Oct 14, 2022	27.33	28.22	26.56	26.94	462,932	-0.23(-0.86%)
Oct 13, 2022	25.96	27.34	25.20	27.17	529,473	+0.87(+3.31%)
Oct 12, 2022	26.19	26.61	26.05	26.30	325,296	+0.07(+0.29%)
Oct 11, 2022	26.60	26.82	25.77	26.23	439,573	-0.35(-1.30%)
Oct 10, 2022	26.22	26.67	25.79	26.57	298,253	+0.60(+2.31%)
Oct 07, 2022	26.81	26.97	25.93	25.97	394,415	-1.16(-4.28%)
Oct 06, 2022	27.39	27.70	27.03	27.13	384,496	-0.42(-1.53%)
Oct 05, 2022	27.56	27.87	26.64	27.55	668,245	-0.21(-0.74%)
Oct 04, 2022	26.68	27.78	26.68	27.76	619,741	+1.36(+5.14%)
Oct 03, 2022	27.04	27.04	25.83	26.40	490,303	-0.55(-2.05%)
Sep 30, 2022	27.51	28.45	26.96	26.96	459,026	-0.58(-2.11%)
Sep 29, 2022	27.76	27.76	26.91	27.54	507,700	-0.18(-0.64%)
Sep 28, 2022	26.60	28.06	26.49	27.71	381,431	+1.12(+4.23%)
Sep 27, 2022	26.97	27.15	26.28	26.59	420,766	-0.18(-0.66%)
Sep 26, 2022	27.17	27.95	26.62	26.77	381,970	-0.64(-2.32%)
Sep 23, 2022	28.04	28.29	26.64	27.41	539,859	-0.57(-2.04%)
Sep 22, 2022	28.26	28.44	27.41	27.98	368,160	-0.40(-1.42%)
Sep 21, 2022	28.45	29.34	28.09	28.38	287,190	-0.16(-0.56%)
Sep 20, 2022	29.02	29.16	28.02	28.54	553,059	-0.89(-3.02%)
Sep 19, 2022	29.17	29.79	29.02	29.43	546,405	-0.17(-0.57%)
Sep 16, 2022	30.80	30.80	29.22	29.60	1,383,389	-0.94(-3.07%)
Sep 15, 2022	30.36	31.18	30.17	30.53	464,144	+0.10(+0.34%)
Sep 14, 2022	29.85	30.99	29.58	30.43	633,903	+0.58(+1.94%)
Sep 13, 2022	30.53	30.93	29.70	29.85	261,861	-1.11(-3.60%)
Sep 12, 2022	30.60	32.03	30.49	30.96	517,681	+0.64(+2.10%)
Sep 09, 2022	30.63	31.01	30.23	30.33	347,762	-0.04(-0.12%)
Sep 08, 2022	29.35	30.44	28.58	30.36	582,411	+0.38(+1.28%)
Sep 07, 2022	28.94	30.05	28.80	29.98	236,550	+1.01(+3.49%)
Sep 06, 2022	29.25	29.58	28.73	28.97	275,450	-0.42(-1.43%)
Sep 02, 2022	30.01	30.51	29.16	29.39	299,734	-0.56(-1.88%)
Sep 01, 2022	29.60	31.05	29.32	29.95	451,914	+0.07(+0.22%)
Aug 31, 2022	29.14	30.25	28.91	29.89	401,154	+0.65(+2.21%)
Aug 30, 2022	29.57	29.95	28.82	29.24	222,330	-0.37(-1.26%)
Aug 29, 2022	29.49	30.04	29.49	29.61	250,298	-0.18(-0.60%)
Aug 26, 2022	30.65	32.05	29.67	29.79	451,431	-1.10(-3.55%)
Aug 25, 2022	30.47	30.96	30.06	30.89	214,850	+0.81(+2.68%)
Aug 24, 2022	29.42	30.74	29.42	30.08	328,007	+0.03(+0.09%)
Aug 23, 2022	30.26	30.65	29.26	30.05	306,168	-0.60(-1.95%)
Aug 22, 2022	30.83	31.13	30.29	30.65	359,108	-0.50(-1.62%)
Aug 19, 2022	30.91	31.25	29.43	31.15	406,267	+0.04(+0.12%)
Aug 18, 2022	30.68	31.25	29.36	31.12	514,412	+0.66(+2.17%)
Aug 17, 2022	29.97	30.83	29.03	30.46	274,385	+0.33(+1.08%)
Aug 16, 2022	30.94	31.42	29.27	30.13	445,589	-1.02(-3.26%)
Aug 15, 2022	28.22	31.77	27.96	31.15	915,130	+4.42(+16.53%)
Aug 12, 2022	28.00	28.03	26.62	26.73	931,160	-1.23(-4.40%)
Aug 11, 2022	28.11	29.02	27.96	27.96	255,442	-0.01(-0.03%)
Aug 10, 2022	28.53	29.16	27.96	27.97	475,066	-0.32(-1.12%)
Aug 09, 2022	28.75	29.23	27.54	28.28	327,817	-0.63(-2.19%)
Aug 08, 2022	28.93	29.64	28.55	28.92	320,701	+0.12(+0.42%)
Aug 05, 2022	27.24	28.95	27.24	28.80	314,776	+1.21(+4.39%)
Aug 04, 2022	27.58	27.92	27.31	27.59	316,975	-0.25(-0.90%)
Aug 03, 2022	28.22	29.10	27.62	27.84	402,434	-0.36(-1.29%)
Aug 02, 2022	27.42	28.47	27.42	28.20	487,525	+0.69(+2.51%)
Aug 01, 2022	26.74	27.57	25.83	27.51	362,690	+0.08(+0.31%)
Jul 29, 2022	27.20	27.81	26.35	27.43	712,080	+0.18(+0.65%)
Jul 28, 2022	26.09	27.35	25.74	27.25	643,854	+1.30(+5.03%)
Jul 27, 2022	25.33	26.07	25.13	25.95	483,412	+0.64(+2.54%)
Jul 26, 2022	25.28	25.87	24.94	25.30	316,990	+0.08(+0.33%)
Jul 25, 2022	24.71	25.61	24.71	25.22	292,794	+0.62(+2.50%)
Jul 22, 2022	25.30	25.82	24.35	24.60	376,515	-0.59(-2.33%)
Jul 21, 2022	25.18	25.60	24.80	25.19	343,480	-0.28(-1.10%)
Jul 20, 2022	24.35	25.67	23.79	25.47	376,842	+0.97(+3.96%)
Jul 19, 2022	22.56	24.61	22.56	24.50	608,130	+2.13(+9.54%)
Jul 18, 2022	23.89	23.97	22.18	22.37	414,116	-1.30(-5.51%)
Jul 15, 2022	23.38	23.78	22.82	23.67	616,991	+0.75(+3.25%)
Jul 14, 2022	22.75	23.05	22.47	22.93	282,280	-0.07(-0.28%)
Jul 13, 2022	22.46	23.06	22.41	22.99	222,141	+0.11(+0.49%)
Jul 12, 2022	22.32	23.14	22.01	22.88	347,477	+0.48(+2.16%)
Jul 11, 2022	23.26	23.37	22.38	22.39	388,663	-1.10(-4.68%)
Jul 08, 2022	23.31	23.76	22.88	23.49	318,350	+0.10(+0.44%)
Jul 07, 2022	23.65	23.82	23.13	23.39	501,438	-0.34(-1.45%)
Jul 06, 2022	24.42	24.42	23.37	23.74	382,914	-0.69(-2.82%)
Jul 05, 2022	23.82	24.47	22.92	24.43	636,385	+0.12(+0.50%)
Jul 01, 2022	23.44	24.42	22.52	24.30	620,415	+0.71(+3.00%)
Jun 30, 2022	23.65	24.52	23.08	23.60	696,221	-0.49(-2.05%)
Jun 29, 2022	24.98	25.02	23.67	24.09	752,778	-0.89(-3.58%)
Jun 28, 2022	25.21	25.56	24.49	24.99	878,551	-0.18(-0.70%)
Jun 27, 2022	25.43	25.56	24.78	25.16	1,221,891	+0.12(+0.48%)
Jun 24, 2022	25.02	26.48	24.99	25.04	7,911,167	-0.14(-0.56%)
Jun 23, 2022	26.38	26.48	25.11	25.18	954,151	-1.28(-4.83%)
Jun 22, 2022	24.60	27.15	24.60	26.46	637,821	+1.30(+5.15%)
Jun 21, 2022	25.17	26.80	24.84	25.16	970,401	-1.17(-4.46%)
Jun 17, 2022	26.35	27.92	25.90	26.34	2,165,817	+0.69(+2.69%)
Jun 16, 2022	25.46	25.98	24.84	25.65	693,456	-0.57(-2.17%)
Jun 15, 2022	25.41	26.76	25.41	26.22	509,181	+0.58(+2.25%)
Jun 14, 2022	24.39	25.85	24.12	25.64	699,313	+1.20(+4.92%)
Jun 13, 2022	24.64	25.08	23.14	24.44	516,556	-0.82(-3.25%)
Jun 10, 2022	25.35	26.06	25.08	25.26	511,669	-0.56(-2.17%)
Jun 09, 2022	26.27	26.91	25.53	25.81	461,456	-0.28(-1.07%)
Jun 08, 2022	25.81	26.66	25.41	26.09	645,141	+0.23(+0.90%)
Jun 07, 2022	26.09	27.11	25.40	25.86	577,876	-0.43(-1.63%)
Jun 06, 2022	26.29	27.90	25.93	26.29	785,109	+0.65(+2.54%)
Jun 03, 2022	25.94	27.21	25.56	25.64	544,364	-0.75(-2.86%)
Jun 02, 2022	23.60	26.51	23.60	26.39	588,105	+2.85(+12.11%)
Jun 01, 2022	23.07	23.72	22.22	23.54	674,649	+0.45(+1.94%)
May 31, 2022	24.17	24.47	22.73	23.09	1,044,763	-1.45(-5.92%)
May 27, 2022	24.39	25.03	23.68	24.55	390,183	+0.16(+0.65%)
May 26, 2022	24.15	24.53	23.48	24.39	704,955	+0.48(+2.03%)
May 25, 2022	23.18	23.99	23.13	23.90	749,547	+0.32(+1.34%)
May 24, 2022	24.24	24.42	22.76	23.59	1,018,300	-1.08(-4.38%)
May 23, 2022	25.54	25.84	24.38	24.67	552,445	-1.19(-4.61%)
May 20, 2022	25.74	26.39	25.36	25.86	565,664	+0.53(+2.10%)
May 19, 2022	24.50	26.39	24.24	25.33	716,330	+0.48(+1.91%)
May 18, 2022	24.11	25.47	23.79	24.85	1,285,003	+0.77(+3.21%)
May 17, 2022	23.31	24.35	23.05	24.08	1,234,217	+0.56(+2.38%)
May 16, 2022	24.17	25.06	23.30	23.52	1,492,377	-1.02(-4.14%)
May 13, 2022	25.27	25.80	22.93	24.54	2,560,297	-2.38(-8.83%)
May 12, 2022	26.50	27.12	25.95	26.91	708,902	+0.00(+0.00%)
May 11, 2022	26.27	28.18	25.86	26.91	576,064	+0.28(+1.05%)
May 10, 2022	26.78	27.08	25.63	26.63	997,850	-0.42(-1.55%)
May 09, 2022	27.46	27.72	26.38	27.05	1,076,609	-0.96(-3.43%)
May 06, 2022	29.15	29.32	27.84	28.01	649,027	-1.62(-5.47%)
May 05, 2022	29.90	30.98	29.20	29.64	289,620	-0.60(-1.97%)
May 04, 2022	29.68	30.61	29.52	30.23	510,563	+0.29(+0.96%)
May 03, 2022	29.21	30.34	28.98	29.94	801,495	+0.36(+1.23%)
May 02, 2022	27.73	29.60	27.67	29.58	1,104,929	+1.22(+4.31%)
Apr 29, 2022	28.44	28.76	27.50	28.36	1,028,871	-0.48(-1.65%)
Apr 28, 2022	29.30	29.59	27.92	28.83	908,561	-0.66(-2.24%)
Apr 27, 2022	28.74	29.82	28.40	29.50	988,482	+0.52(+1.80%)
Apr 26, 2022	29.60	30.52	28.81	28.97	1,098,441	-1.26(-4.16%)
Apr 25, 2022	29.19	30.32	28.02	30.23	925,849	+0.74(+2.50%)
Apr 22, 2022	28.39	29.76	27.96	29.50	849,992	+1.00(+3.50%)
Apr 21, 2022	28.95	29.16	27.31	28.50	923,472	-0.51(-1.77%)
Apr 20, 2022	28.83	29.49	27.85	29.01	1,034,979	+0.19(+0.65%)
Apr 19, 2022	29.81	30.05	28.35	28.82	1,114,142	-1.25(-4.15%)
Apr 18, 2022	30.16	30.52	29.53	30.07	994,238	-0.52(-1.71%)
Apr 14, 2022	30.76	31.28	30.00	30.60	1,715,662	-0.49(-1.59%)
Apr 13, 2022	29.52	31.16	28.89	31.09	2,288,377	+1.16(+3.89%)
Apr 12, 2022	30.29	30.96	28.39	29.92	2,375,098	-0.29(-0.96%)
Apr 11, 2022	29.61	30.51	28.61	30.21	2,079,015	-0.11(-0.37%)
Apr 08, 2022	26.93	31.84	26.37	30.33	3,756,882	+2.93(+10.68%)
Apr 07, 2022	26.82	28.11	26.65	27.40	5,848,394	-0.54(-1.93%)
Apr 06, 2022	27.86	28.50	25.35	27.94	7,528,183	-0.02(-0.07%)
Apr 05, 2022	28.49	29.15	27.96	27.96	4,649,414	-1.30(-4.46%)
Apr 04, 2022	28.07	31.48	28.07	29.26	5,579,461	+0.84(+2.95%)