Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	21.71	21.93	20.49	20.54	823,023	-0.93(-4.34%)
Jun 29, 2023	21.60	21.76	21.06	21.47	937,073	-0.31(-1.44%)
Jun 28, 2023	22.03	22.12	21.74	21.79	201,942	-0.34(-1.55%)
Jun 27, 2023	22.42	22.48	22.02	22.13	338,409	-0.41(-1.81%)
Jun 26, 2023	22.65	22.89	22.35	22.54	310,684	-0.26(-1.13%)
Jun 23, 2023	23.30	23.60	22.77	22.80	1,886,395	-0.76(-3.23%)
Jun 22, 2023	23.37	23.87	23.05	23.56	318,835	+0.15(+0.65%)
Jun 21, 2023	23.41	23.71	23.07	23.41	281,715	-0.18(-0.77%)
Jun 20, 2023	23.75	24.31	23.38	23.59	460,779	-0.18(-0.76%)
Jun 16, 2023	25.28	25.28	22.92	23.77	2,712,459	-1.24(-4.94%)
Jun 15, 2023	23.89	25.02	23.64	25.00	421,934	+1.11(+4.66%)
Jun 14, 2023	24.32	24.56	23.63	23.89	436,898	-0.32(-1.34%)
Jun 13, 2023	23.70	24.59	23.70	24.21	378,450	+0.51(+2.17%)
Jun 12, 2023	24.21	25.48	23.55	23.70	536,258	-0.55(-2.27%)
Jun 09, 2023	24.98	26.09	24.20	24.25	477,900	-0.82(-3.26%)
Jun 08, 2023	26.63	26.63	24.86	25.07	550,350	-1.76(-6.56%)
Jun 07, 2023	25.83	26.97	25.75	26.83	496,889	+1.00(+3.88%)
Jun 06, 2023	24.89	26.17	24.86	25.83	389,589	+0.90(+3.61%)
Jun 05, 2023	25.85	25.85	24.67	24.93	450,014	-1.07(-4.13%)
Jun 02, 2023	25.76	26.21	25.08	26.00	312,362	+0.44(+1.71%)