Skip to main content

Embecta Corp. - Common Stock (NQ: EMBC )

14.08 -0.25 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 29.72 30.77 29.30 30.25 646,005 +0.30(+1.01%)
Feb 27, 2023 29.95 30.41 29.67 29.95 428,418 +0.32(+1.09%)
Feb 24, 2023 29.71 30.43 29.12 29.62 506,397 -0.66(-2.19%)
Feb 23, 2023 29.94 30.43 29.64 30.29 542,025 +0.57(+1.90%)
Feb 22, 2023 29.60 30.27 29.41 29.72 474,506 +0.31(+1.06%)
Feb 21, 2023 29.88 30.77 29.37 29.41 718,558 -0.59(-1.98%)
Feb 17, 2023 29.61 30.15 29.05 30.00 989,913 +0.75(+2.58%)
Feb 16, 2023 31.39 31.93 29.23 29.25 893,469 -1.63(-5.28%)
Feb 15, 2023 30.18 31.28 29.96 30.88 881,505 +0.73(+2.41%)
Feb 14, 2023 29.02 30.56 28.24 30.15 2,914,078 +3.36(+12.56%)
Feb 13, 2023 26.57 27.34 26.57 26.79 484,328 -0.08(-0.28%)
Feb 10, 2023 26.13 26.89 25.89 26.87 626,560 +0.82(+3.15%)
Feb 09, 2023 27.33 27.66 25.84 26.05 459,790 -0.96(-3.56%)
Feb 08, 2023 26.65 27.30 26.65 27.01 419,430 +0.15(+0.56%)
Feb 07, 2023 26.55 27.21 26.22 26.86 392,060 +0.06(+0.21%)
Feb 06, 2023 26.37 27.00 25.93 26.80 479,968 +0.26(+0.99%)
Feb 03, 2023 26.78 27.79 26.01 26.54 692,111 -0.61(-2.26%)
Feb 02, 2023 25.94 27.76 25.89 27.15 576,061 +1.37(+5.30%)
Feb 01, 2023 24.82 26.07 24.21 25.78 616,249 +0.91(+3.68%)
Jan 31, 2023 24.82 25.45 24.22 24.87 14,307,906 +0.05(+0.19%)
Jan 30, 2023 25.53 25.54 24.25 24.82 970,207 -1.00(-3.87%)
Jan 27, 2023 25.28 26.05 24.86 25.82 846,216 +0.49(+1.93%)
Jan 26, 2023 23.95 25.39 23.94 25.33 1,451,110 +1.57(+6.62%)
Jan 25, 2023 22.14 23.82 21.88 23.76 946,033 +1.42(+6.37%)
Jan 24, 2023 23.10 23.10 22.04 22.33 649,756 -0.76(-3.30%)
Jan 23, 2023 22.44 23.14 21.97 23.10 590,304 +0.74(+3.33%)
Jan 20, 2023 22.22 22.46 21.49 22.35 715,718 +0.36(+1.63%)
Jan 19, 2023 22.24 22.60 21.90 21.99 592,062 -0.42(-1.89%)
Jan 18, 2023 22.30 22.69 22.00 22.42 733,770 +0.21(+0.93%)
Jan 17, 2023 21.55 22.36 21.01 22.21 819,158 +0.47(+2.17%)
Jan 13, 2023 21.73 21.86 21.02 21.74 680,193 -0.09(-0.43%)
Jan 12, 2023 22.63 22.93 21.71 21.83 805,139 -0.76(-3.38%)
Jan 11, 2023 23.10 23.25 22.53 22.60 574,023 -0.53(-2.28%)
Jan 10, 2023 23.52 23.52 22.72 23.12 620,291 +0.03(+0.12%)
Jan 09, 2023 23.91 23.97 23.00 23.10 770,415 -0.51(-2.16%)
Jan 06, 2023 22.74 24.50 21.99 23.61 720,392 -0.08(-0.36%)
Jan 05, 2023 24.85 25.32 23.54 23.69 902,431 -1.39(-5.56%)
Jan 04, 2023 23.98 25.29 23.74 25.09 541,952 +1.23(+5.18%)
Jan 03, 2023 24.06 24.36 23.60 23.85 798,774 +0.02(+0.08%)
Dec 30, 2022 24.22 24.22 22.27 23.83 1,213,700 -0.63(-2.58%)
Dec 29, 2022 24.32 25.25 24.12 24.46 1,127,551 +0.26(+1.09%)
Dec 28, 2022 25.06 25.74 24.06 24.20 984,357 -0.94(-3.73%)
Dec 27, 2022 25.69 26.08 25.13 25.14 471,476 -0.65(-2.51%)
Dec 23, 2022 26.02 26.46 24.34 25.78 712,720 -0.37(-1.43%)
Dec 22, 2022 25.63 27.78 25.49 26.16 852,188 -0.12(-0.46%)
Dec 21, 2022 25.67 26.73 24.61 26.28 1,483,321 +0.61(+2.37%)
Dec 20, 2022 27.08 28.01 22.59 25.67 3,018,164 -4.76(-15.64%)
Dec 19, 2022 31.38 31.47 30.37 30.43 420,907 -1.07(-3.39%)
Dec 16, 2022 30.45 32.21 29.88 31.50 1,559,506 +0.54(+1.76%)
Dec 15, 2022 32.50 32.73 30.64 30.95 509,617 -1.97(-5.98%)
Dec 14, 2022 33.16 34.33 32.64 32.92 416,448 -0.32(-0.96%)
Dec 13, 2022 32.27 33.64 32.04 33.24 730,260 +1.72(+5.47%)
Dec 12, 2022 30.17 31.60 29.88 31.52 282,685 +1.60(+5.36%)
Dec 09, 2022 30.09 30.27 29.60 29.91 316,324 -0.19(-0.62%)
Dec 08, 2022 30.44 31.08 29.86 30.10 416,368 -0.34(-1.11%)
Dec 07, 2022 30.25 31.54 30.06 30.44 317,556 +0.26(+0.87%)
Dec 06, 2022 31.57 31.78 29.85 30.18 253,292 -1.52(-4.79%)
Dec 05, 2022 31.56 32.09 31.20 31.69 222,184 +0.07(+0.21%)
Dec 02, 2022 30.73 31.79 30.45 31.63 187,727 +0.47(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.