Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	10.06	10.09	9.850	9.899	345,770	-0.30(-2.97%)
Apr 29, 2024	10.05	10.32	10.04	10.20	244,836	+0.13(+1.26%)
Apr 26, 2024	10.16	10.38	10.05	10.07	270,290	-0.09(-0.87%)
Apr 25, 2024	10.41	10.52	10.09	10.16	500,354	-0.48(-4.50%)
Apr 24, 2024	10.52	10.67	10.47	10.64	290,884	+0.01(+0.09%)
Apr 23, 2024	10.49	10.73	10.42	10.63	365,864	+0.16(+1.49%)
Apr 22, 2024	10.40	10.52	10.27	10.48	418,217	+0.10(+0.94%)
Apr 19, 2024	10.06	10.53	10.06	10.38	589,647	+0.26(+2.61%)
Apr 18, 2024	10.12	10.35	9.962	10.11	311,719	+0.11(+1.07%)
Apr 17, 2024	10.11	10.22	9.772	10.01	371,805	-0.11(-1.06%)
Apr 16, 2024	10.24	10.29	9.977	10.11	373,757	-0.23(-2.27%)
Apr 15, 2024	10.05	10.37	9.698	10.35	693,004	+0.33(+3.32%)
Apr 12, 2024	10.70	10.75	9.987	10.02	422,626	-0.74(-6.90%)
Apr 11, 2024	11.17	11.17	10.68	10.76	383,393	-0.38(-3.42%)
Apr 10, 2024	11.20	11.38	10.93	11.14	437,283	-0.41(-3.55%)
Apr 09, 2024	11.87	11.98	11.49	11.55	288,932	-0.31(-2.64%)
Apr 08, 2024	12.62	12.62	11.85	11.86	363,979	-0.61(-4.86%)
Apr 05, 2024	12.45	12.52	12.35	12.47	308,643	-0.02(-0.16%)
Apr 04, 2024	12.40	12.58	12.25	12.49	459,200	+0.13(+1.03%)
Apr 03, 2024	12.39	12.46	12.24	12.36	357,066	-0.07(-0.55%)
Apr 02, 2024	12.63	12.63	12.32	12.43	482,483	-0.38(-2.97%)
Apr 01, 2024	12.94	13.09	12.62	12.81	360,402	-0.16(-1.21%)
Mar 28, 2024	12.56	13.29	12.56	12.97	323,818	+0.36(+2.87%)
Mar 27, 2024	12.19	12.65	12.17	12.61	302,611	+0.54(+4.45%)
Mar 26, 2024	12.24	12.26	12.04	12.07	308,191	-0.18(-1.44%)
Mar 25, 2024	12.09	12.40	12.08	12.24	424,209	+0.12(+0.97%)
Mar 22, 2024	12.74	12.80	12.12	12.13	255,175	-0.57(-4.46%)
Mar 21, 2024	12.68	12.84	12.32	12.69	543,967	+0.10(+0.78%)
Mar 20, 2024	12.47	12.79	12.43	12.60	431,325	+0.04(+0.31%)
Mar 19, 2024	12.96	13.01	12.44	12.56	501,152	-0.46(-3.53%)
Mar 18, 2024	12.89	13.37	12.62	13.02	475,400	+0.09(+0.68%)
Mar 15, 2024	13.09	13.52	12.71	12.93	1,079,161	-0.51(-3.78%)
Mar 14, 2024	13.58	13.58	12.92	13.44	380,429	-0.23(-1.72%)
Mar 13, 2024	13.43	13.95	13.43	13.67	240,697	+0.24(+1.82%)
Mar 12, 2024	13.39	13.64	13.30	13.43	257,003	+0.00(+0.00%)
Mar 11, 2024	13.38	13.63	13.33	13.43	230,298	-0.03(-0.22%)
Mar 08, 2024	13.75	13.84	13.31	13.46	298,576	-0.13(-0.94%)
Mar 07, 2024	13.34	13.71	13.22	13.58	291,738	+0.42(+3.19%)
Mar 06, 2024	13.33	13.44	13.06	13.16	264,086	+0.00(+0.00%)
Mar 05, 2024	13.48	13.65	13.15	13.16	268,825	-0.41(-3.02%)
Mar 04, 2024	13.79	13.90	13.55	13.57	257,623	-0.26(-1.91%)
Mar 01, 2024	13.92	14.20	13.84	13.84	287,336	-0.12(-0.84%)
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%)