Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	27.20	27.80	26.34	27.42	712,258	+0.18(+0.65%)
Jul 28, 2022	26.09	27.35	25.73	27.24	644,015	+1.30(+5.03%)
Jul 27, 2022	25.32	26.06	25.13	25.94	483,533	+0.64(+2.54%)
Jul 26, 2022	25.28	25.86	24.93	25.30	317,069	+0.08(+0.33%)
Jul 25, 2022	24.71	25.60	24.71	25.21	292,868	+0.61(+2.50%)
Jul 22, 2022	25.30	25.82	24.35	24.60	376,610	-0.59(-2.33%)
Jul 21, 2022	25.17	25.59	24.79	25.18	343,566	-0.28(-1.10%)
Jul 20, 2022	24.35	25.67	23.79	25.46	376,936	+0.97(+3.96%)
Jul 19, 2022	22.56	24.61	22.56	24.49	608,282	+2.13(+9.54%)
Jul 18, 2022	23.89	23.96	22.17	22.36	414,219	-1.30(-5.51%)
Jul 15, 2022	23.38	23.78	22.82	23.67	617,146	+0.75(+3.25%)
Jul 14, 2022	22.74	23.04	22.46	22.92	282,350	-0.07(-0.28%)
Jul 13, 2022	22.45	23.05	22.41	22.99	222,196	+0.11(+0.49%)
Jul 12, 2022	22.31	23.13	22.01	22.87	347,564	+0.48(+2.16%)
Jul 11, 2022	23.26	23.37	22.37	22.39	388,760	-1.10(-4.68%)
Jul 08, 2022	23.30	23.76	22.87	23.49	318,429	+0.10(+0.44%)
Jul 07, 2022	23.65	23.81	23.12	23.39	501,563	-0.34(-1.45%)
Jul 06, 2022	24.41	24.41	23.37	23.73	383,010	-0.69(-2.82%)
Jul 05, 2022	23.81	24.47	22.91	24.42	636,544	+0.12(+0.50%)