Embecta Corp. (EMBC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 14.56 | 15.08 | 14.01 | 14.03 | 14.03 | 300,556 |
| 09 May 2024 | 13.28 | 15.28 | 13.11 | 14.16 | 14.16 | 2,583,700 |
| 08 May 2024 | 10.46 | 10.66 | 10.27 | 10.27 | 10.27 | 416,100 |
| 07 May 2024 | 10.40 | 10.67 | 10.40 | 10.55 | 10.55 | 417,600 |
| 06 May 2024 | 10.23 | 10.41 | 10.15 | 10.39 | 10.39 | 314,700 |
| 03 May 2024 | 10.43 | 10.56 | 10.12 | 10.15 | 10.15 | 446,200 |
| 02 May 2024 | 10.31 | 10.39 | 10.10 | 10.23 | 10.23 | 587,200 |
| 01 May 2024 | 10.16 | 10.47 | 10.00 | 10.13 | 10.13 | 290,700 |
| 30 Apr 2024 | 10.30 | 10.33 | 10.08 | 10.13 | 10.13 | 337,900 |
| 29 Apr 2024 | 10.29 | 10.56 | 10.27 | 10.44 | 10.44 | 239,200 |
| 26 Apr 2024 | 10.40 | 10.62 | 10.29 | 10.31 | 10.31 | 264,100 |
| 25 Apr 2024 | 10.65 | 10.77 | 10.33 | 10.40 | 10.40 | 488,900 |
| 24 Apr 2024 | 10.77 | 10.91 | 10.71 | 10.89 | 10.89 | 284,200 |
| 23 Apr 2024 | 10.74 | 10.98 | 10.66 | 10.88 | 10.88 | 357,500 |
| 22 Apr 2024 | 10.64 | 10.77 | 10.51 | 10.72 | 10.72 | 408,600 |
| 19 Apr 2024 | 10.30 | 10.77 | 10.30 | 10.62 | 10.62 | 576,200 |
| 18 Apr 2024 | 10.36 | 10.59 | 10.19 | 10.35 | 10.35 | 304,600 |
| 17 Apr 2024 | 10.35 | 10.46 | 10.00 | 10.24 | 10.24 | 363,300 |
| 16 Apr 2024 | 10.48 | 10.53 | 10.21 | 10.35 | 10.35 | 365,200 |
| 15 Apr 2024 | 10.28 | 10.61 | 9.93 | 10.59 | 10.59 | 677,200 |
| 12 Apr 2024 | 10.95 | 11.00 | 10.22 | 10.25 | 10.25 | 413,000 |
| 11 Apr 2024 | 11.43 | 11.43 | 10.93 | 11.01 | 11.01 | 374,600 |
| 10 Apr 2024 | 11.46 | 11.65 | 11.19 | 11.40 | 11.40 | 427,300 |
| 09 Apr 2024 | 12.15 | 12.26 | 11.76 | 11.82 | 11.82 | 282,300 |
| 08 Apr 2024 | 12.91 | 12.91 | 12.13 | 12.14 | 12.14 | 355,700 |
| 05 Apr 2024 | 12.74 | 12.81 | 12.64 | 12.76 | 12.76 | 301,600 |
| 04 Apr 2024 | 12.69 | 12.87 | 12.54 | 12.78 | 12.78 | 448,700 |
| 03 Apr 2024 | 12.68 | 12.75 | 12.53 | 12.65 | 12.65 | 348,900 |
| 02 Apr 2024 | 12.93 | 12.93 | 12.61 | 12.72 | 12.72 | 471,500 |
| 01 Apr 2024 | 13.24 | 13.40 | 12.92 | 13.11 | 13.11 | 352,200 |
| 28 Mar 2024 | 12.85 | 13.60 | 12.85 | 13.27 | 13.27 | 316,400 |
| 27 Mar 2024 | 12.47 | 12.95 | 12.45 | 12.90 | 12.90 | 295,700 |
| 26 Mar 2024 | 12.53 | 12.55 | 12.32 | 12.35 | 12.35 | 301,200 |
| 25 Mar 2024 | 12.37 | 12.69 | 12.36 | 12.53 | 12.53 | 414,500 |
| 22 Mar 2024 | 13.04 | 13.10 | 12.40 | 12.41 | 12.41 | 249,300 |
| 21 Mar 2024 | 12.98 | 13.14 | 12.61 | 12.99 | 12.99 | 531,400 |
| 20 Mar 2024 | 12.76 | 13.09 | 12.72 | 12.89 | 12.89 | 421,500 |
| 19 Mar 2024 | 13.26 | 13.31 | 12.73 | 12.85 | 12.85 | 489,700 |
| 18 Mar 2024 | 13.19 | 13.68 | 12.92 | 13.32 | 13.32 | 464,500 |
| 15 Mar 2024 | 13.40 | 13.84 | 13.01 | 13.23 | 13.23 | 1,054,500 |
| 14 Mar 2024 | 13.90 | 13.90 | 13.22 | 13.75 | 13.75 | 371,700 |
| 13 Mar 2024 | 13.74 | 14.28 | 13.74 | 13.99 | 13.99 | 235,200 |
| 12 Mar 2024 | 13.70 | 13.96 | 13.61 | 13.74 | 13.74 | 251,000 |
| 11 Mar 2024 | 13.69 | 13.95 | 13.64 | 13.74 | 13.74 | 225,000 |
| 08 Mar 2024 | 14.07 | 14.16 | 13.63 | 13.77 | 13.77 | 291,800 |
| 07 Mar 2024 | 13.65 | 14.03 | 13.53 | 13.90 | 13.90 | 285,100 |
| 06 Mar 2024 | 13.64 | 13.75 | 13.37 | 13.47 | 13.47 | 258,100 |
| 05 Mar 2024 | 13.80 | 13.97 | 13.46 | 13.47 | 13.47 | 262,700 |
| 04 Mar 2024 | 14.11 | 14.23 | 13.87 | 13.89 | 13.89 | 251,600 |
| 01 Mar 2024 | 14.25 | 14.53 | 14.16 | 14.16 | 14.16 | 280,800 |
| 29 Feb 2024 | 14.16 | 14.48 | 14.06 | 14.28 | 14.28 | 560,400 |
| 28 Feb 2024 | 14.26 | 14.31 | 13.82 | 14.02 | 14.02 | 402,200 |
| 27 Feb 2024 | 14.42 | 14.75 | 14.14 | 14.42 | 14.42 | 667,700 |
| 27 Feb 2024 | 0.15 Dividend | |||||
| 26 Feb 2024 | 14.85 | 15.01 | 14.19 | 14.57 | 14.42 | 550,600 |
| 23 Feb 2024 | 14.70 | 14.94 | 14.34 | 14.84 | 14.69 | 381,500 |
| 22 Feb 2024 | 14.97 | 14.99 | 14.46 | 14.75 | 14.60 | 312,400 |
| 21 Feb 2024 | 14.19 | 14.97 | 14.12 | 14.95 | 14.80 | 302,000 |
| 20 Feb 2024 | 14.19 | 14.60 | 14.14 | 14.30 | 14.15 | 495,500 |
| 16 Feb 2024 | 14.66 | 14.72 | 14.33 | 14.48 | 14.33 | 452,100 |
| 15 Feb 2024 | 14.72 | 14.97 | 14.57 | 14.78 | 14.63 | 452,300 |
| 14 Feb 2024 | 14.38 | 14.95 | 13.96 | 14.54 | 14.39 | 499,000 |
| 13 Feb 2024 | 14.74 | 14.78 | 13.93 | 14.25 | 14.10 | 989,700 |
| 12 Feb 2024 | 16.25 | 16.31 | 14.66 | 14.97 | 14.82 | 1,152,200 |
| 09 Feb 2024 | 17.83 | 17.99 | 14.66 | 16.25 | 16.09 | 1,870,800 |
| 08 Feb 2024 | 17.43 | 17.84 | 17.15 | 17.76 | 17.58 | 339,600 |
| 07 Feb 2024 | 17.45 | 17.71 | 17.24 | 17.46 | 17.28 | 256,400 |
| 06 Feb 2024 | 16.58 | 17.60 | 16.49 | 17.40 | 17.22 | 315,400 |
| 05 Feb 2024 | 17.00 | 17.12 | 16.37 | 16.57 | 16.40 | 367,900 |
| 02 Feb 2024 | 17.32 | 17.32 | 16.99 | 17.09 | 16.91 | 332,400 |
| 01 Feb 2024 | 17.13 | 17.66 | 16.99 | 17.54 | 17.36 | 210,000 |
| 31 Jan 2024 | 17.13 | 17.61 | 17.00 | 17.14 | 16.96 | 329,400 |
| 30 Jan 2024 | 16.82 | 17.17 | 16.78 | 17.11 | 16.93 | 461,200 |
| 29 Jan 2024 | 17.30 | 17.45 | 16.73 | 16.86 | 16.69 | 493,100 |
| 26 Jan 2024 | 16.97 | 17.48 | 16.91 | 17.30 | 17.12 | 456,800 |
| 25 Jan 2024 | 17.08 | 17.28 | 16.77 | 16.92 | 16.75 | 230,900 |
| 24 Jan 2024 | 17.06 | 17.29 | 16.77 | 16.87 | 16.70 | 271,400 |
| 23 Jan 2024 | 17.09 | 17.18 | 16.52 | 16.78 | 16.61 | 282,400 |
| 22 Jan 2024 | 17.01 | 17.35 | 16.92 | 16.98 | 16.81 | 362,300 |
| 19 Jan 2024 | 17.11 | 17.16 | 16.74 | 16.93 | 16.76 | 233,600 |
| 18 Jan 2024 | 16.90 | 17.20 | 16.47 | 17.02 | 16.84 | 233,400 |
| 17 Jan 2024 | 16.92 | 17.16 | 16.53 | 16.78 | 16.61 | 372,300 |
| 16 Jan 2024 | 17.08 | 17.41 | 16.95 | 17.23 | 17.05 | 346,200 |
| 12 Jan 2024 | 17.76 | 17.80 | 17.23 | 17.25 | 17.07 | 281,000 |
| 11 Jan 2024 | 18.44 | 18.51 | 17.57 | 17.58 | 17.39 | 381,400 |
| 10 Jan 2024 | 18.45 | 18.67 | 18.26 | 18.40 | 18.21 | 222,000 |
| 09 Jan 2024 | 19.16 | 19.25 | 18.43 | 18.47 | 18.28 | 302,700 |
| 08 Jan 2024 | 18.25 | 19.33 | 18.20 | 19.33 | 19.13 | 438,600 |
| 05 Jan 2024 | 18.20 | 18.55 | 18.15 | 18.24 | 18.05 | 182,600 |
| 04 Jan 2024 | 18.42 | 18.81 | 18.27 | 18.42 | 18.23 | 294,800 |
| 03 Jan 2024 | 18.99 | 19.01 | 18.11 | 18.29 | 18.10 | 538,300 |
| 02 Jan 2024 | 18.64 | 19.79 | 18.49 | 19.07 | 18.87 | 508,500 |
| 29 Dec 2023 | 18.93 | 19.30 | 18.65 | 18.93 | 18.74 | 446,200 |
| 28 Dec 2023 | 18.82 | 19.17 | 18.59 | 19.09 | 18.89 | 344,400 |
| 27 Dec 2023 | 18.83 | 19.15 | 18.70 | 18.87 | 18.68 | 206,100 |
| 26 Dec 2023 | 18.38 | 19.07 | 18.27 | 18.90 | 18.71 | 215,900 |
| 22 Dec 2023 | 18.63 | 18.86 | 18.19 | 18.38 | 18.19 | 293,500 |
| 21 Dec 2023 | 18.12 | 18.69 | 17.59 | 18.67 | 18.48 | 413,000 |
| 20 Dec 2023 | 17.83 | 19.20 | 17.50 | 17.82 | 17.64 | 734,000 |
| 19 Dec 2023 | 17.81 | 18.02 | 17.52 | 17.89 | 17.71 | 711,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.