Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	25.93	26.54	25.57	26.32	537,361	+0.29(+1.13%)
May 30, 2023	25.12	26.17	25.10	26.02	296,862	+0.44(+1.71%)
May 26, 2023	25.66	26.46	25.32	25.58	303,447	-0.30(-1.18%)
May 25, 2023	26.15	26.81	25.41	25.89	345,369	-0.57(-2.16%)
May 24, 2023	26.86	26.98	25.81	26.46	369,677	-0.67(-2.48%)
May 23, 2023	25.37	27.42	25.12	27.13	590,719	+1.73(+6.82%)
May 22, 2023	25.52	25.84	25.16	25.40	371,338	-0.19(-0.74%)
May 19, 2023	27.21	27.21	25.36	25.59	506,698	-1.33(-4.95%)
May 18, 2023	26.26	27.14	25.78	26.92	560,363	+0.48(+1.82%)
May 17, 2023	27.34	27.83	26.11	26.44	390,589	-0.84(-3.09%)
May 16, 2023	26.97	27.43	26.09	27.28	459,635	+0.12(+0.45%)
May 15, 2023	29.13	29.13	27.09	27.16	482,103	-1.87(-6.45%)
May 12, 2023	29.69	30.27	26.51	29.03	851,228	+1.67(+6.12%)
May 11, 2023	27.63	28.11	27.33	27.36	340,696	-0.62(-2.23%)
May 10, 2023	28.15	28.15	27.45	27.98	149,162	+0.30(+1.09%)
May 09, 2023	27.57	27.90	26.90	27.68	224,191	-0.07(-0.24%)
May 08, 2023	27.42	27.89	27.16	27.74	222,111	+0.16(+0.58%)
May 05, 2023	27.47	28.58	26.55	27.58	405,075	+0.62(+2.32%)
May 04, 2023	27.36	27.36	25.99	26.96	333,254	-0.52(-1.89%)
May 03, 2023	26.80	28.10	26.80	27.48	308,061	+0.69(+2.58%)
May 02, 2023	27.29	27.39	26.59	26.79	239,128	-0.58(-2.11%)