Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	27.51	28.45	26.96	26.96	459,026	-0.58(-2.11%)
Sep 29, 2022	27.76	27.76	26.91	27.54	507,700	-0.18(-0.64%)
Sep 28, 2022	26.60	28.06	26.49	27.71	381,431	+1.12(+4.23%)
Sep 27, 2022	26.97	27.15	26.28	26.59	420,766	-0.18(-0.66%)
Sep 26, 2022	27.17	27.95	26.62	26.77	381,970	-0.64(-2.32%)
Sep 23, 2022	28.04	28.29	26.64	27.41	539,859	-0.57(-2.04%)
Sep 22, 2022	28.26	28.44	27.41	27.98	368,160	-0.40(-1.42%)
Sep 21, 2022	28.45	29.34	28.09	28.38	287,190	-0.16(-0.56%)
Sep 20, 2022	29.02	29.16	28.02	28.54	553,059	-0.89(-3.02%)
Sep 19, 2022	29.17	29.79	29.02	29.43	546,405	-0.17(-0.57%)
Sep 16, 2022	30.80	30.80	29.22	29.60	1,383,389	-0.94(-3.07%)
Sep 15, 2022	30.36	31.18	30.17	30.53	464,144	+0.10(+0.34%)
Sep 14, 2022	29.85	30.99	29.58	30.43	633,903	+0.58(+1.94%)
Sep 13, 2022	30.53	30.93	29.70	29.85	261,861	-1.11(-3.60%)
Sep 12, 2022	30.60	32.03	30.49	30.96	517,681	+0.64(+2.10%)
Sep 09, 2022	30.63	31.01	30.23	30.33	347,762	-0.04(-0.12%)
Sep 08, 2022	29.35	30.44	28.58	30.36	582,411	+0.38(+1.28%)
Sep 07, 2022	28.94	30.05	28.80	29.98	236,550	+1.01(+3.49%)
Sep 06, 2022	29.25	29.58	28.73	28.97	275,450	-0.42(-1.43%)
Sep 02, 2022	30.01	30.51	29.16	29.39	299,734	-0.56(-1.88%)
Sep 01, 2022	29.60	31.05	29.32	29.95	451,914	+0.07(+0.22%)
Aug 31, 2022	29.14	30.25	28.91	29.89	401,154	+0.65(+2.21%)
Aug 30, 2022	29.57	29.95	28.82	29.24	222,330	-0.37(-1.26%)
Aug 29, 2022	29.49	30.04	29.49	29.61	250,298	-0.18(-0.60%)
Aug 26, 2022	30.65	32.05	29.67	29.79	451,431	-1.10(-3.55%)
Aug 25, 2022	30.47	30.96	30.06	30.89	214,850	+0.81(+2.68%)
Aug 24, 2022	29.42	30.74	29.42	30.08	328,007	+0.03(+0.09%)
Aug 23, 2022	30.26	30.65	29.26	30.05	306,168	-0.60(-1.95%)
Aug 22, 2022	30.83	31.13	30.29	30.65	359,108	-0.50(-1.62%)
Aug 19, 2022	30.91	31.25	29.43	31.15	406,267	+0.04(+0.12%)
Aug 18, 2022	30.68	31.25	29.36	31.12	514,412	+0.66(+2.17%)
Aug 17, 2022	29.97	30.83	29.03	30.46	274,385	+0.33(+1.08%)
Aug 16, 2022	30.94	31.42	29.27	30.13	445,589	-1.02(-3.26%)
Aug 15, 2022	28.22	31.77	27.96	31.15	915,130	+4.42(+16.53%)
Aug 12, 2022	28.00	28.03	26.62	26.73	931,160	-1.23(-4.40%)
Aug 11, 2022	28.11	29.02	27.96	27.96	255,442	-0.01(-0.03%)
Aug 10, 2022	28.53	29.16	27.96	27.97	475,066	-0.32(-1.12%)
Aug 09, 2022	28.75	29.23	27.54	28.28	327,817	-0.63(-2.19%)
Aug 08, 2022	28.93	29.64	28.55	28.92	320,701	+0.12(+0.42%)
Aug 05, 2022	27.24	28.95	27.24	28.80	314,776	+1.21(+4.39%)
Aug 04, 2022	27.58	27.92	27.31	27.59	316,975	-0.25(-0.90%)
Aug 03, 2022	28.22	29.10	27.62	27.84	402,434	-0.36(-1.29%)
Aug 02, 2022	27.42	28.47	27.42	28.20	487,525	+0.69(+2.51%)
Aug 01, 2022	26.74	27.57	25.83	27.51	362,690	+0.08(+0.31%)
Jul 29, 2022	27.20	27.81	26.35	27.43	712,080	+0.18(+0.65%)
Jul 28, 2022	26.09	27.35	25.74	27.25	643,854	+1.30(+5.03%)
Jul 27, 2022	25.33	26.07	25.13	25.95	483,412	+0.64(+2.54%)
Jul 26, 2022	25.28	25.87	24.94	25.30	316,990	+0.08(+0.33%)
Jul 25, 2022	24.71	25.61	24.71	25.22	292,794	+0.62(+2.50%)
Jul 22, 2022	25.30	25.82	24.35	24.60	376,515	-0.59(-2.33%)
Jul 21, 2022	25.18	25.60	24.80	25.19	343,480	-0.28(-1.10%)
Jul 20, 2022	24.35	25.67	23.79	25.47	376,842	+0.97(+3.96%)
Jul 19, 2022	22.56	24.61	22.56	24.50	608,130	+2.13(+9.54%)
Jul 18, 2022	23.89	23.97	22.18	22.37	414,116	-1.30(-5.51%)
Jul 15, 2022	23.38	23.78	22.82	23.67	616,991	+0.75(+3.25%)
Jul 14, 2022	22.75	23.05	22.47	22.93	282,280	-0.07(-0.28%)
Jul 13, 2022	22.46	23.06	22.41	22.99	222,141	+0.11(+0.49%)
Jul 12, 2022	22.32	23.14	22.01	22.88	347,477	+0.48(+2.16%)
Jul 11, 2022	23.26	23.37	22.38	22.39	388,663	-1.10(-4.68%)
Jul 08, 2022	23.31	23.76	22.88	23.49	318,350	+0.10(+0.44%)
Jul 07, 2022	23.65	23.82	23.13	23.39	501,438	-0.34(-1.45%)
Jul 06, 2022	24.42	24.42	23.37	23.74	382,914	-0.69(-2.82%)
Jul 05, 2022	23.82	24.47	22.92	24.43	636,385	+0.12(+0.50%)