Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	20.20	20.88	20.20	20.30	440,576	+0.06(+0.28%)
Jul 28, 2023	20.16	20.88	20.05	20.24	534,546	+0.08(+0.38%)
Jul 27, 2023	20.31	20.52	20.11	20.16	614,636	-0.09(-0.42%)
Jul 26, 2023	19.95	20.53	19.95	20.25	795,957	+0.31(+1.57%)
Jul 25, 2023	19.26	20.23	19.19	19.93	714,700	+0.67(+3.46%)
Jul 24, 2023	19.52	19.74	18.95	19.27	486,884	-0.17(-0.88%)
Jul 21, 2023	18.87	19.48	18.79	19.44	759,542	+0.65(+3.44%)
Jul 20, 2023	18.79	19.13	18.78	18.79	380,802	+0.01(+0.05%)
Jul 19, 2023	19.11	19.21	18.56	18.78	725,947	-0.29(-1.55%)
Jul 18, 2023	19.12	19.40	18.93	19.08	553,596	-0.15(-0.79%)
Jul 17, 2023	20.19	20.32	19.01	19.23	826,662	-1.07(-5.25%)
Jul 14, 2023	19.49	20.37	19.40	20.30	1,701,072	+0.81(+4.15%)
Jul 13, 2023	19.21	19.77	19.12	19.49	447,293	+0.25(+1.29%)
Jul 12, 2023	19.66	20.02	19.21	19.24	399,871	-0.21(-1.08%)
Jul 11, 2023	19.81	20.02	19.31	19.45	386,161	-0.37(-1.87%)
Jul 10, 2023	19.31	20.00	19.08	19.82	354,560	+0.44(+2.26%)
Jul 07, 2023	19.21	19.60	19.05	19.38	407,685	+0.10(+0.54%)
Jul 06, 2023	19.71	19.91	19.24	19.28	565,124	-0.49(-2.50%)
Jul 05, 2023	19.78	19.81	19.20	19.77	763,863	-0.20(-1.00%)