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%)
Apr 01, 2024	13.24	13.40	12.92	13.11	352,171	-0.16(-1.21%)
Mar 28, 2024	12.85	13.60	12.85	13.27	316,423	+0.37(+2.87%)
Mar 27, 2024	12.47	12.95	12.46	12.90	295,700	+0.55(+4.45%)
Mar 26, 2024	12.53	12.55	12.32	12.35	301,153	-0.18(-1.44%)
Mar 25, 2024	12.37	12.69	12.36	12.53	414,521	+0.12(+0.97%)
Mar 22, 2024	13.04	13.10	12.40	12.41	249,347	-0.58(-4.46%)
Mar 21, 2024	12.98	13.14	12.61	12.99	531,543	+0.10(+0.78%)
Mar 20, 2024	12.76	13.09	12.72	12.89	421,474	+0.04(+0.31%)
Mar 19, 2024	13.26	13.31	12.73	12.85	489,706	-0.47(-3.53%)
Mar 18, 2024	13.19	13.68	12.92	13.32	464,543	+0.09(+0.68%)
Mar 15, 2024	13.40	13.84	13.01	13.23	1,054,514	-0.52(-3.78%)
Mar 14, 2024	13.90	13.90	13.22	13.75	371,741	-0.24(-1.72%)
Mar 13, 2024	13.74	14.28	13.74	13.99	235,200	+0.25(+1.82%)
Mar 12, 2024	13.70	13.96	13.61	13.74	251,134	+0.00(+0.00%)
Mar 11, 2024	13.69	13.95	13.64	13.74	225,039	-0.03(-0.22%)
Mar 08, 2024	14.07	14.16	13.62	13.77	291,757	-0.13(-0.94%)
Mar 07, 2024	13.65	14.03	13.53	13.90	285,075	+0.43(+3.19%)
Mar 06, 2024	13.64	13.75	13.37	13.47	258,055	+0.00(+0.00%)
Mar 05, 2024	13.80	13.97	13.46	13.47	262,686	-0.42(-3.02%)
Mar 04, 2024	14.11	14.23	13.87	13.89	251,739	-0.27(-1.91%)