Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	10.30	10.33	10.08	10.13	337,873	-0.31(-2.97%)
Apr 29, 2024	10.29	10.56	10.27	10.44	239,245	+0.13(+1.26%)
Apr 26, 2024	10.40	10.62	10.29	10.31	264,117	-0.09(-0.87%)
Apr 25, 2024	10.65	10.77	10.33	10.40	488,927	-0.49(-4.50%)
Apr 24, 2024	10.77	10.91	10.71	10.89	284,241	+0.01(+0.09%)
Apr 23, 2024	10.74	10.98	10.66	10.88	357,508	+0.16(+1.49%)
Apr 22, 2024	10.64	10.77	10.51	10.72	408,666	+0.10(+0.94%)
Apr 19, 2024	10.30	10.78	10.30	10.62	576,180	+0.27(+2.61%)
Apr 18, 2024	10.36	10.59	10.20	10.35	304,600	+0.11(+1.07%)
Apr 17, 2024	10.35	10.46	10.00	10.24	363,314	-0.11(-1.06%)
Apr 16, 2024	10.48	10.53	10.21	10.35	365,221	-0.24(-2.27%)
Apr 15, 2024	10.28	10.61	9.925	10.59	677,177	+0.34(+3.32%)
Apr 12, 2024	10.95	11.00	10.22	10.25	412,974	-0.76(-6.90%)
Apr 11, 2024	11.43	11.43	10.93	11.01	374,637	-0.39(-3.42%)
Apr 10, 2024	11.46	11.65	11.19	11.40	427,296	-0.42(-3.55%)
Apr 09, 2024	12.15	12.26	11.76	11.82	282,333	-0.32(-2.64%)
Apr 08, 2024	12.91	12.91	12.13	12.14	355,666	-0.62(-4.86%)
Apr 05, 2024	12.74	12.81	12.64	12.76	301,594	-0.02(-0.16%)
Apr 04, 2024	12.69	12.87	12.54	12.78	448,713	+0.13(+1.03%)
Apr 03, 2024	12.68	12.75	12.53	12.65	348,911	-0.07(-0.55%)
Apr 02, 2024	12.93	12.93	12.61	12.72	471,464	-0.39(-2.97%)