Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	24.20	24.20	22.25	23.81	1,214,747	-0.63(-2.58%)
Dec 29, 2022	24.30	25.22	24.10	24.44	1,128,524	+0.26(+1.09%)
Dec 28, 2022	25.04	25.71	24.04	24.18	985,206	-0.94(-3.73%)
Dec 27, 2022	25.67	26.06	25.11	25.11	471,883	-0.65(-2.51%)
Dec 23, 2022	25.99	26.43	24.32	25.76	713,335	-0.37(-1.43%)
Dec 22, 2022	25.61	27.75	25.47	26.13	852,924	-0.12(-0.46%)
Dec 21, 2022	25.65	26.71	24.59	26.26	1,484,602	+0.61(+2.37%)
Dec 20, 2022	27.06	27.99	22.57	25.65	3,020,769	-4.76(-15.64%)
Dec 19, 2022	31.35	31.44	30.35	30.40	421,270	-1.07(-3.39%)
Dec 16, 2022	30.42	32.18	29.85	31.47	1,560,853	+0.54(+1.76%)
Dec 15, 2022	32.47	32.71	30.61	30.93	510,057	-1.97(-5.98%)
Dec 14, 2022	33.13	34.30	32.61	32.89	416,808	-0.32(-0.96%)
Dec 13, 2022	32.24	33.61	32.01	33.21	730,891	+1.72(+5.47%)
Dec 12, 2022	30.14	31.57	29.85	31.49	282,929	+1.60(+5.36%)
Dec 09, 2022	30.07	30.24	29.58	29.89	316,597	-0.19(-0.62%)
Dec 08, 2022	30.41	31.05	29.83	30.08	416,728	-0.34(-1.11%)
Dec 07, 2022	30.23	31.51	30.04	30.41	317,830	+0.26(+0.87%)
Dec 06, 2022	31.55	31.75	29.82	30.15	253,511	-1.52(-4.79%)
Dec 05, 2022	31.54	32.06	31.17	31.67	222,376	+0.07(+0.21%)
Dec 02, 2022	30.70	31.77	30.42	31.60	187,889	+0.47(+1.50%)
Dec 01, 2022	31.04	31.90	30.67	31.13	272,863	+0.32(+1.03%)
Nov 30, 2022	30.71	31.25	29.27	30.82	1,259,165	+0.25(+0.83%)
Nov 29, 2022	29.91	30.82	29.60	30.56	349,454	+0.60(+2.00%)
Nov 28, 2022	30.79	31.15	29.56	29.96	272,498	-0.96(-3.12%)
Nov 25, 2022	30.96	31.00	30.79	30.93	105,508	+0.06(+0.18%)
Nov 23, 2022	30.38	31.17	30.18	30.87	262,840	+0.32(+1.04%)
Nov 22, 2022	29.79	30.59	29.62	30.55	240,055	+0.77(+2.58%)
Nov 21, 2022	29.66	30.48	29.48	29.79	241,476	-0.05(-0.16%)
Nov 18, 2022	30.35	30.88	29.52	29.83	350,661	+0.25(+0.85%)
Nov 17, 2022	29.82	29.98	29.20	29.58	286,403	-0.75(-2.47%)
Nov 16, 2022	30.99	31.45	30.00	30.33	359,092	-0.81(-2.62%)
Nov 15, 2022	31.87	32.31	30.77	31.14	620,522	-0.36(-1.13%)
Nov 14, 2022	31.46	32.30	30.79	31.50	481,311	-0.12(-0.38%)
Nov 11, 2022	28.88	32.12	28.88	31.62	467,752	+2.84(+9.85%)
Nov 10, 2022	27.56	29.34	27.56	28.78	641,835	+2.27(+8.54%)
Nov 09, 2022	27.67	27.85	26.32	26.52	324,099	-1.36(-4.87%)
Nov 08, 2022	28.01	28.48	27.27	27.88	374,991	-0.14(-0.50%)
Nov 07, 2022	27.44	28.26	27.00	28.02	378,705	+0.70(+2.57%)
Nov 04, 2022	26.55	27.34	26.22	27.31	306,807	+1.11(+4.25%)
Nov 03, 2022	26.71	26.92	25.56	26.20	567,002	-0.91(-3.35%)
Nov 02, 2022	28.05		27.07	27.11	388,595	-1.00(-3.56%)
Nov 01, 2022	29.04	29.04	27.58	28.11	462,787	-0.83(-2.88%)
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%)
Aug 01, 2022	26.73	27.56	25.83	27.50	362,781	+0.08(+0.31%)
Jul 29, 2022	27.20	27.80	26.34	27.42	712,258	+0.18(+0.65%)
Jul 28, 2022	26.09	27.35	25.73	27.24	644,015	+1.30(+5.03%)
Jul 27, 2022	25.32	26.06	25.13	25.94	483,533	+0.64(+2.54%)
Jul 26, 2022	25.28	25.86	24.93	25.30	317,069	+0.08(+0.33%)
Jul 25, 2022	24.71	25.60	24.71	25.21	292,868	+0.61(+2.50%)
Jul 22, 2022	25.30	25.82	24.35	24.60	376,610	-0.59(-2.33%)
Jul 21, 2022	25.17	25.59	24.79	25.18	343,566	-0.28(-1.10%)
Jul 20, 2022	24.35	25.67	23.79	25.46	376,936	+0.97(+3.96%)
Jul 19, 2022	22.56	24.61	22.56	24.49	608,282	+2.13(+9.54%)
Jul 18, 2022	23.89	23.96	22.17	22.36	414,219	-1.30(-5.51%)
Jul 15, 2022	23.38	23.78	22.82	23.67	617,146	+0.75(+3.25%)
Jul 14, 2022	22.74	23.04	22.46	22.92	282,350	-0.07(-0.28%)
Jul 13, 2022	22.45	23.05	22.41	22.99	222,196	+0.11(+0.49%)
Jul 12, 2022	22.31	23.13	22.01	22.87	347,564	+0.48(+2.16%)
Jul 11, 2022	23.26	23.37	22.37	22.39	388,760	-1.10(-4.68%)
Jul 08, 2022	23.30	23.76	22.87	23.49	318,429	+0.10(+0.44%)
Jul 07, 2022	23.65	23.81	23.12	23.39	501,563	-0.34(-1.45%)
Jul 06, 2022	24.41	24.41	23.37	23.73	383,010	-0.69(-2.82%)
Jul 05, 2022	23.81	24.47	22.91	24.42	636,544	+0.12(+0.50%)
Jul 01, 2022	23.43	24.41	22.51	24.30	620,571	+0.71(+3.00%)
Jun 30, 2022	23.65	24.51	23.08	23.59	696,395	-0.49(-2.05%)
Jun 29, 2022	24.97	25.02	23.67	24.08	752,966	-0.89(-3.58%)
Jun 28, 2022	25.20	25.56	24.49	24.98	878,771	-0.18(-0.70%)
Jun 27, 2022	25.43	25.56	24.77	25.16	1,222,197	+0.12(+0.48%)
Jun 24, 2022	25.02	26.47	24.99	25.04	7,913,145	-0.14(-0.55%)
Jun 23, 2022	26.38	26.47	25.10	25.17	954,389	-1.28(-4.83%)
Jun 22, 2022	24.60	27.14	24.60	26.45	637,981	+1.30(+5.15%)
Jun 21, 2022	25.17	26.80	24.83	25.16	970,643	-1.17(-4.46%)
Jun 17, 2022	26.34	27.91	25.89	26.33	2,166,358	+0.69(+2.69%)
Jun 16, 2022	25.45	25.98	24.83	25.64	693,629	-0.57(-2.17%)
Jun 15, 2022	25.41	26.75	25.41	26.21	509,308	+0.58(+2.25%)
Jun 14, 2022	24.38	25.85	24.11	25.63	699,488	+1.20(+4.92%)
Jun 13, 2022	24.63	25.08	23.13	24.43	516,685	-0.82(-3.25%)
Jun 10, 2022	25.34	26.05	25.08	25.25	511,797	-0.56(-2.17%)
Jun 09, 2022	26.26	26.91	25.52	25.81	461,571	-0.28(-1.07%)
Jun 08, 2022	25.80	26.66	25.41	26.09	645,303	+0.23(+0.90%)
Jun 07, 2022	26.09	27.10	25.39	25.85	578,021	-0.43(-1.63%)
Jun 06, 2022	26.28	27.90	25.92	26.28	785,305	+0.65(+2.54%)
Jun 03, 2022	25.93	27.21	25.56	25.63	544,500	-0.75(-2.86%)
Jun 02, 2022	23.59	26.51	23.59	26.39	588,252	+2.85(+12.11%)
Jun 01, 2022	23.06	23.71	22.21	23.53	674,817	+0.45(+1.94%)
May 31, 2022	24.16	24.47	22.72	23.09	1,045,024	-1.45(-5.92%)
May 27, 2022	24.38	25.03	23.67	24.54	390,280	+0.16(+0.65%)
May 26, 2022	24.14	24.52	23.47	24.38	705,132	+0.48(+2.03%)
May 25, 2022	23.17	23.98	23.12	23.90	749,735	+0.32(+1.34%)
May 24, 2022	24.23	24.41	22.75	23.58	1,018,554	-1.08(-4.38%)
May 23, 2022	25.53	25.84	24.37	24.66	552,583	-1.19(-4.61%)
May 20, 2022	25.73	26.38	25.35	25.85	565,805	+0.53(+2.10%)
May 19, 2022	24.49	26.39	24.23	25.32	716,510	+0.48(+1.91%)
May 18, 2022	24.10	25.46	23.79	24.85	1,285,324	+0.77(+3.21%)
May 17, 2022	23.30	24.35	23.05	24.08	1,234,526	+0.56(+2.38%)
May 16, 2022	24.17	25.05	23.29	23.52	1,492,750	-1.02(-4.14%)
May 13, 2022	25.27	25.79	22.93	24.53	2,560,937	-2.38(-8.83%)
May 12, 2022	26.50	27.11	25.95	26.91	709,079	+0.00(+0.00%)
May 11, 2022	26.26	28.17	25.85	26.91	576,208	+0.28(+1.05%)
May 10, 2022	26.78	27.07	25.62	26.63	998,099	-0.42(-1.55%)
May 09, 2022	27.46	27.71	26.38	27.05	1,076,878	-0.96(-3.43%)
May 06, 2022	29.14	29.31	27.83	28.01	649,189	-1.62(-5.47%)
May 05, 2022	29.89	30.97	29.19	29.63	289,693	-0.60(-1.97%)
May 04, 2022	29.67	30.61	29.51	30.22	510,690	+0.29(+0.97%)
May 03, 2022	29.20	30.34	28.98	29.94	801,695	+0.36(+1.23%)
May 02, 2022	27.72	29.59	27.66	29.57	1,105,205	+1.22(+4.31%)
Apr 29, 2022	28.44	28.75	27.49	28.35	1,029,128	-0.48(-1.65%)
Apr 28, 2022	29.29	29.58	27.91	28.83	908,788	-0.66(-2.24%)
Apr 27, 2022	28.73	29.81	28.39	29.49	988,729	+0.52(+1.80%)
Apr 26, 2022	29.59	30.51	28.80	28.97	1,098,716	-1.26(-4.16%)
Apr 25, 2022	29.18	30.31	28.02	30.22	926,081	+0.74(+2.50%)
Apr 22, 2022	28.38	29.75	27.95	29.49	850,204	+1.00(+3.50%)
Apr 21, 2022	28.94	29.15	27.30	28.49	923,703	-0.51(-1.77%)
Apr 20, 2022	28.83	29.48	27.84	29.00	1,035,238	+0.19(+0.65%)
Apr 19, 2022	29.81	30.04	28.34	28.82	1,114,420	-1.25(-4.15%)
Apr 18, 2022	30.15	30.51	29.53	30.07	994,487	-0.52(-1.71%)
Apr 14, 2022	30.76	31.27	29.99	30.59	1,716,091	-0.49(-1.59%)
Apr 13, 2022	29.52	31.16	28.88	31.08	2,288,949	+1.16(+3.89%)
Apr 12, 2022	30.28	30.95	28.38	29.92	2,375,692	-0.29(-0.96%)
Apr 11, 2022	29.60	30.50	28.60	30.21	2,079,534	-0.11(-0.37%)
Apr 08, 2022	26.93	31.84	26.37	30.32	3,757,822	+2.93(+10.68%)
Apr 07, 2022	26.81	28.10	26.65	27.39	5,849,856	-0.54(-1.93%)
Apr 06, 2022	27.85	28.49	25.34	27.93	7,530,065	-0.02(-0.07%)
Apr 05, 2022	28.48	29.14	27.95	27.95	4,650,576	-1.30(-4.46%)
Apr 04, 2022	28.06	31.47	28.06	29.26	5,580,856	+0.84(+2.95%)