Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	27.22	27.83	26.36	27.44	711,644	+0.18(+0.65%)
Jul 28, 2022	26.11	27.37	25.75	27.27	643,459	+1.31(+5.03%)
Jul 27, 2022	25.35	26.08	25.15	25.96	483,116	+0.64(+2.54%)
Jul 26, 2022	25.30	25.88	24.95	25.32	316,796	+0.08(+0.33%)
Jul 25, 2022	24.73	25.62	24.73	25.23	292,615	+0.62(+2.50%)
Jul 22, 2022	25.32	25.84	24.37	24.62	376,285	-0.59(-2.33%)
Jul 21, 2022	25.20	25.62	24.81	25.21	343,270	-0.28(-1.10%)
Jul 20, 2022	24.37	25.69	23.81	25.49	376,611	+0.97(+3.96%)
Jul 19, 2022	22.58	24.63	22.58	24.52	607,758	+2.14(+9.54%)
Jul 18, 2022	23.91	23.98	22.19	22.38	413,862	-1.31(-5.51%)
Jul 15, 2022	23.40	23.80	22.84	23.69	616,613	+0.75(+3.25%)
Jul 14, 2022	22.76	23.06	22.48	22.94	282,107	-0.07(-0.28%)
Jul 13, 2022	22.47	23.07	22.43	23.00	222,004	+0.11(+0.49%)
Jul 12, 2022	22.33	23.15	22.03	22.89	347,264	+0.48(+2.16%)
Jul 11, 2022	23.28	23.39	22.39	22.41	388,425	-1.10(-4.68%)
Jul 08, 2022	23.32	23.78	22.89	23.51	318,155	+0.10(+0.44%)
Jul 07, 2022	23.67	23.84	23.14	23.41	501,130	-0.35(-1.45%)
Jul 06, 2022	24.43	24.43	23.39	23.75	382,679	-0.69(-2.82%)
Jul 05, 2022	23.84	24.49	22.93	24.44	635,995	+0.12(+0.50%)