Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	13.84	14.15	13.74	13.95	573,450	+0.25(+1.85%)
Feb 28, 2024	13.93	13.98	13.51	13.70	411,616	-0.39(-2.77%)
Feb 27, 2024	14.09	14.41	13.82	14.09	683,318	+0.00(+0.00%)
Feb 26, 2024	14.36	14.52	13.72	14.09	569,327	-0.26(-1.82%)
Feb 23, 2024	14.22	14.45	13.87	14.35	394,474	+0.09(+0.61%)
Feb 22, 2024	14.48	14.50	13.98	14.26	323,051	-0.19(-1.34%)
Feb 21, 2024	13.72	14.48	13.66	14.46	312,261	+0.63(+4.55%)
Feb 20, 2024	13.72	14.12	13.67	13.83	512,366	-0.17(-1.24%)
Feb 16, 2024	14.18	14.24	13.86	14.00	467,505	-0.29(-2.03%)
Feb 15, 2024	14.24	14.48	14.09	14.29	467,704	+0.23(+1.65%)
Feb 14, 2024	13.91	14.46	13.50	14.06	515,943	+0.28(+2.03%)
Feb 13, 2024	14.26	14.29	13.47	13.78	1,023,354	-0.70(-4.81%)
Feb 12, 2024	15.72	15.77	14.18	14.48	1,188,337	-1.24(-7.91%)
Feb 09, 2024	17.24	17.40	14.18	15.72	1,940,644	-1.46(-8.47%)
Feb 08, 2024	16.86	17.25	16.59	17.18	349,922	+0.29(+1.72%)
Feb 07, 2024	16.88	17.13	16.67	16.89	265,164	+0.06(+0.35%)
Feb 06, 2024	16.03	17.02	15.95	16.83	326,088	+0.80(+5.01%)
Feb 05, 2024	16.44	16.56	15.83	16.02	380,421	-0.50(-3.04%)
Feb 02, 2024	16.75	16.75	16.43	16.53	343,757	-0.44(-2.57%)