Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	26.02	26.52	25.68	26.26	301,312	+0.28(+1.09%)
Apr 27, 2023	25.93	26.17	25.70	25.97	251,772	+0.09(+0.33%)
Apr 26, 2023	26.16	26.38	25.24	25.89	311,592	-0.31(-1.19%)
Apr 25, 2023	27.01	27.27	25.59	26.20	419,042	-1.02(-3.75%)
Apr 24, 2023	27.81	27.92	27.04	27.22	280,234	-0.65(-2.34%)
Apr 21, 2023	27.77	28.03	27.33	27.87	261,011	+0.16(+0.58%)
Apr 20, 2023	27.48	27.82	26.99	27.71	225,724	+0.07(+0.24%)
Apr 19, 2023	27.10	27.69	26.99	27.65	249,179	+0.55(+2.02%)
Apr 18, 2023	26.92	27.12	26.56	27.10	200,062	+0.28(+1.06%)
Apr 17, 2023	26.67	27.00	26.50	26.81	159,589	+0.14(+0.53%)
Apr 14, 2023	27.06	27.28	26.43	26.67	272,890	-0.30(-1.12%)
Apr 13, 2023	27.05	27.27	26.70	26.98	252,879	+0.09(+0.35%)
Apr 12, 2023	27.82	27.82	26.82	26.88	295,563	-0.75(-2.71%)
Apr 11, 2023	27.48	27.75	27.26	27.63	304,996	+0.30(+1.11%)
Apr 10, 2023	26.63	27.39	26.45	27.33	365,491	+0.49(+1.83%)
Apr 06, 2023	27.24	27.35	26.20	26.83	307,806	-0.02(-0.07%)
Apr 05, 2023	25.83	26.97	25.41	26.85	504,416	+0.96(+3.73%)
Apr 04, 2023	25.85	25.98	24.91	25.89	526,639	+0.09(+0.33%)