Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	23.65	24.52	23.08	23.60	696,221	-0.49(-2.05%)
Jun 29, 2022	24.98	25.02	23.67	24.09	752,778	-0.89(-3.58%)
Jun 28, 2022	25.21	25.56	24.49	24.99	878,551	-0.18(-0.70%)
Jun 27, 2022	25.43	25.56	24.78	25.16	1,221,891	+0.12(+0.48%)
Jun 24, 2022	25.02	26.48	24.99	25.04	7,911,167	-0.14(-0.56%)
Jun 23, 2022	26.38	26.48	25.11	25.18	954,151	-1.28(-4.83%)
Jun 22, 2022	24.60	27.15	24.60	26.46	637,821	+1.30(+5.15%)
Jun 21, 2022	25.17	26.80	24.84	25.16	970,401	-1.17(-4.46%)
Jun 17, 2022	26.35	27.92	25.90	26.34	2,165,817	+0.69(+2.69%)
Jun 16, 2022	25.46	25.98	24.84	25.65	693,456	-0.57(-2.17%)
Jun 15, 2022	25.41	26.76	25.41	26.22	509,181	+0.58(+2.25%)
Jun 14, 2022	24.39	25.85	24.12	25.64	699,313	+1.20(+4.92%)
Jun 13, 2022	24.64	25.08	23.14	24.44	516,556	-0.82(-3.25%)
Jun 10, 2022	25.35	26.06	25.08	25.26	511,669	-0.56(-2.17%)
Jun 09, 2022	26.27	26.91	25.53	25.81	461,456	-0.28(-1.07%)
Jun 08, 2022	25.81	26.66	25.41	26.09	645,141	+0.23(+0.90%)
Jun 07, 2022	26.09	27.11	25.40	25.86	577,876	-0.43(-1.63%)
Jun 06, 2022	26.29	27.90	25.93	26.29	785,109	+0.65(+2.54%)
Jun 03, 2022	25.94	27.21	25.56	25.64	544,364	-0.75(-2.86%)
Jun 02, 2022	23.60	26.51	23.60	26.39	588,105	+2.85(+12.11%)
Jun 01, 2022	23.07	23.72	22.22	23.54	674,649	+0.45(+1.94%)
May 31, 2022	24.17	24.47	22.73	23.09	1,044,763	-1.45(-5.92%)
May 27, 2022	24.39	25.03	23.68	24.55	390,183	+0.16(+0.65%)
May 26, 2022	24.15	24.53	23.48	24.39	704,955	+0.48(+2.03%)
May 25, 2022	23.18	23.99	23.13	23.90	749,547	+0.32(+1.34%)
May 24, 2022	24.24	24.42	22.76	23.59	1,018,300	-1.08(-4.38%)
May 23, 2022	25.54	25.84	24.38	24.67	552,445	-1.19(-4.61%)
May 20, 2022	25.74	26.39	25.36	25.86	565,664	+0.53(+2.10%)
May 19, 2022	24.50	26.39	24.24	25.33	716,330	+0.48(+1.91%)
May 18, 2022	24.11	25.47	23.79	24.85	1,285,003	+0.77(+3.21%)
May 17, 2022	23.31	24.35	23.05	24.08	1,234,217	+0.56(+2.38%)
May 16, 2022	24.17	25.06	23.30	23.52	1,492,377	-1.02(-4.14%)
May 13, 2022	25.27	25.80	22.93	24.54	2,560,297	-2.38(-8.83%)
May 12, 2022	26.50	27.12	25.95	26.91	708,902	+0.00(+0.00%)
May 11, 2022	26.27	28.18	25.86	26.91	576,064	+0.28(+1.05%)
May 10, 2022	26.78	27.08	25.63	26.63	997,850	-0.42(-1.55%)
May 09, 2022	27.46	27.72	26.38	27.05	1,076,609	-0.96(-3.43%)
May 06, 2022	29.15	29.32	27.84	28.01	649,027	-1.62(-5.47%)
May 05, 2022	29.90	30.98	29.20	29.64	289,620	-0.60(-1.97%)
May 04, 2022	29.68	30.61	29.52	30.23	510,563	+0.29(+0.96%)
May 03, 2022	29.21	30.34	28.98	29.94	801,495	+0.36(+1.23%)
May 02, 2022	27.73	29.60	27.67	29.58	1,104,929	+1.22(+4.31%)
Apr 29, 2022	28.44	28.76	27.50	28.36	1,028,871	-0.48(-1.65%)
Apr 28, 2022	29.30	29.59	27.92	28.83	908,561	-0.66(-2.24%)
Apr 27, 2022	28.74	29.82	28.40	29.50	988,482	+0.52(+1.80%)
Apr 26, 2022	29.60	30.52	28.81	28.97	1,098,441	-1.26(-4.16%)
Apr 25, 2022	29.19	30.32	28.02	30.23	925,849	+0.74(+2.50%)
Apr 22, 2022	28.39	29.76	27.96	29.50	849,992	+1.00(+3.50%)
Apr 21, 2022	28.95	29.16	27.31	28.50	923,472	-0.51(-1.77%)
Apr 20, 2022	28.83	29.49	27.85	29.01	1,034,979	+0.19(+0.65%)
Apr 19, 2022	29.81	30.05	28.35	28.82	1,114,142	-1.25(-4.15%)
Apr 18, 2022	30.16	30.52	29.53	30.07	994,238	-0.52(-1.71%)
Apr 14, 2022	30.76	31.28	30.00	30.60	1,715,662	-0.49(-1.59%)
Apr 13, 2022	29.52	31.16	28.89	31.09	2,288,377	+1.16(+3.89%)
Apr 12, 2022	30.29	30.96	28.39	29.92	2,375,098	-0.29(-0.96%)
Apr 11, 2022	29.61	30.51	28.61	30.21	2,079,015	-0.11(-0.37%)
Apr 08, 2022	26.93	31.84	26.37	30.33	3,756,882	+2.93(+10.68%)
Apr 07, 2022	26.82	28.11	26.65	27.40	5,848,394	-0.54(-1.93%)
Apr 06, 2022	27.86	28.50	25.35	27.94	7,528,183	-0.02(-0.07%)
Apr 05, 2022	28.49	29.15	27.96	27.96	4,649,414	-1.30(-4.46%)
Apr 04, 2022	28.07	31.48	28.07	29.26	5,579,461	+0.84(+2.95%)