Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.31	18.66	18.04	18.31	461,335	-0.15(-0.84%)
Dec 28, 2023	18.20	18.54	17.98	18.46	356,074	+0.21(+1.17%)
Dec 27, 2023	18.21	18.52	18.08	18.25	213,147	-0.03(-0.16%)
Dec 26, 2023	17.78	18.44	17.67	18.28	223,241	+0.50(+2.83%)
Dec 22, 2023	18.02	18.24	17.59	17.78	303,510	-0.28(-1.55%)
Dec 21, 2023	17.52	18.08	17.01	18.06	427,095	+0.82(+4.77%)
Dec 20, 2023	17.24	18.57	16.92	17.23	758,974	-0.07(-0.39%)
Dec 19, 2023	17.22	17.43	16.94	17.30	735,710	+0.29(+1.71%)
Dec 18, 2023	16.88	17.14	16.66	17.01	660,987	+0.23(+1.38%)
Dec 15, 2023	17.46	18.03	16.67	16.78	2,399,287	-0.52(-3.02%)
Dec 14, 2023	17.75	18.18	17.20	17.30	611,965	-0.02(-0.11%)
Dec 13, 2023	16.43	17.42	16.39	17.32	390,015	+0.79(+4.80%)
Dec 12, 2023	17.16	17.16	16.50	16.53	331,652	-0.53(-3.12%)
Dec 11, 2023	17.26	17.61	16.92	17.06	598,678	-0.25(-1.45%)
Dec 08, 2023	16.84	17.62	16.84	17.31	341,612	+0.47(+2.81%)
Dec 07, 2023	17.00	17.32	16.59	16.84	543,474	-0.21(-1.25%)
Dec 06, 2023	17.53	17.83	17.04	17.05	290,204	-0.42(-2.38%)
Dec 05, 2023	18.10	18.17	17.46	17.47	313,536	-0.64(-3.53%)
Dec 04, 2023	17.66	18.12	17.54	18.10	702,993	+0.29(+1.63%)
Dec 01, 2023	17.42	18.08	17.29	17.81	773,870	+0.22(+1.26%)
Nov 30, 2023	17.51	17.91	17.33	17.59	557,013	+0.23(+1.33%)
Nov 29, 2023	17.04	17.49	17.03	17.36	580,802	+0.57(+3.37%)
Nov 28, 2023	16.51	16.87	16.16	16.80	1,597,374	+0.12(+0.75%)
Nov 27, 2023	16.63	17.10	16.58	16.67	373,889	-0.11(-0.63%)
Nov 24, 2023	16.95	16.95	16.53	16.78	200,991	-0.12(-0.74%)
Nov 22, 2023	16.76	17.12	16.24	16.90	632,753	+0.54(+3.28%)
Nov 21, 2023	15.37	16.82	15.28	16.36	1,157,327	+0.70(+4.47%)
Nov 20, 2023	15.75	16.04	15.52	15.66	626,725	-0.29(-1.80%)
Nov 17, 2023	15.87	16.16	15.72	15.95	470,663	+0.22(+1.40%)
Nov 16, 2023	15.79	15.90	15.39	15.73	323,223	-0.01(-0.06%)
Nov 15, 2023	15.18	16.18	15.18	15.74	578,657	+0.49(+3.21%)
Nov 14, 2023	14.76	15.60	14.68	15.25	867,650	+1.04(+7.29%)
Nov 13, 2023	14.21	14.74	14.03	14.22	305,402	+0.01(+0.07%)
Nov 10, 2023	14.13	14.31	13.66	14.21	465,759	+0.13(+0.95%)
Nov 09, 2023	14.84	14.84	13.80	14.07	344,755	-0.65(-4.43%)
Nov 08, 2023	14.90	14.90	14.41	14.72	562,891	-0.17(-1.16%)
Nov 07, 2023	15.11	15.12	14.78	14.90	557,303	-0.14(-0.96%)
Nov 06, 2023	15.47	15.59	14.97	15.04	1,159,199	-0.51(-3.27%)
Nov 03, 2023	15.36	16.06	15.34	15.55	375,083	+0.61(+4.11%)
Nov 02, 2023	14.69	15.32	14.65	14.93	768,305	+0.38(+2.64%)
Nov 01, 2023	14.44	14.94	14.09	14.55	372,478	+0.05(+0.33%)
Oct 31, 2023	14.61	15.13	14.40	14.50	498,344	-0.12(-0.85%)
Oct 30, 2023	14.24	14.64	14.12	14.63	482,167	+0.48(+3.39%)
Oct 27, 2023	14.44	14.56	13.86	14.15	442,225	-0.12(-0.81%)
Oct 26, 2023	14.22	14.69	13.98	14.26	567,062	-0.06(-0.40%)
Oct 25, 2023	15.46	15.59	14.30	14.32	437,334	-1.42(-9.02%)
Oct 24, 2023	14.98	15.81	14.88	15.74	582,579	+0.86(+5.80%)
Oct 23, 2023	14.84	15.11	14.45	14.88	874,594	+0.01(+0.06%)
Oct 20, 2023	14.70	15.22	14.60	14.87	735,532	+0.17(+1.18%)
Oct 19, 2023	14.81	15.41	14.67	14.69	1,014,867	-0.09(-0.58%)
Oct 18, 2023	14.46	15.10	14.46	14.78	640,010	-0.17(-1.15%)
Oct 17, 2023	15.10	15.52	14.86	14.95	581,464	-0.21(-1.39%)
Oct 16, 2023	14.81	15.43	14.65	15.16	677,072	+0.49(+3.33%)
Oct 13, 2023	14.63	15.01	14.46	14.68	504,016	+0.06(+0.39%)
Oct 12, 2023	14.43	15.05	14.30	14.62	574,035	+0.12(+0.86%)
Oct 11, 2023	14.39	14.50	13.91	14.49	490,765	+0.10(+0.67%)
Oct 10, 2023	14.09	14.43	13.90	14.40	660,577	+0.31(+2.18%)
Oct 09, 2023	13.43	14.10	13.39	14.09	570,593	+0.60(+4.48%)
Oct 06, 2023	12.98	13.55	12.71	13.49	404,860	+0.34(+2.55%)
Oct 05, 2023	12.73	13.27	12.61	13.15	612,375	+0.39(+3.08%)
Oct 04, 2023	12.30	12.79	12.30	12.76	620,566	+0.41(+3.34%)
Oct 03, 2023	13.94	14.00	12.20	12.34	703,974	-1.75(-12.39%)