Embecta Corp. - Common Stock (EMBC)

Last Price10.11

Change-0.15 (-1.51%)

NASDAQ · Last Trade: Mar 2nd, 2:17 PM EST

Historical Prices For Embecta Corp. - Common Stock (EMBC)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	10.30	10.34	10.11	10.26	824,285	10.26
2/26/2026	10.34	10.62	10.32	10.48	736,107	10.33
2/25/2026	10.34	10.52	10.10	10.32	686,949	10.17
2/24/2026	10.53	10.77	10.22	10.28	901,344	10.13
2/23/2026	10.68	10.77	10.46	10.57	632,964	10.42
2/20/2026	10.56	10.90	10.49	10.73	1,048,429	10.58
2/19/2026	10.47	10.70	10.36	10.53	737,895	10.38
2/18/2026	10.25	10.59	10.21	10.48	726,792	10.33
2/17/2026	10.20	10.44	10.12	10.27	1,105,868	10.12
2/13/2026	10.02	10.37	9.95	10.17	1,093,528	10.02
2/12/2026	10.19	10.39	9.93	10.00	1,447,040	9.86
2/11/2026	10.22	10.22	9.95	10.06	980,589	9.92
2/10/2026	10.23	10.50	10.09	10.29	1,237,352	10.14
2/09/2026	10.75	10.77	10.03	10.30	1,351,105	10.15
2/06/2026	10.52	11.07	10.46	10.87	1,351,260	10.71
2/05/2026	12.61	13.45	9.91	10.47	1,649,586	10.32
2/04/2026	11.02	11.57	10.91	11.35	864,700	11.19
2/03/2026	10.90	11.36	10.79	10.91	838,661	10.75
2/02/2026	10.61	11.18	10.54	10.94	650,835	10.78
1/30/2026	10.22	10.64	10.22	10.61	795,125	10.46
1/29/2026	10.25	10.41	9.97	10.30	627,952	10.15
1/28/2026	10.39	10.51	10.16	10.20	551,446	10.05
1/27/2026	10.61	10.68	10.34	10.40	862,698	10.25
1/26/2026	10.95	11.00	10.58	10.74	1,034,515	10.59
1/23/2026	12.07	12.07	10.90	10.94	526,971	10.78
1/22/2026	12.30	12.51	12.08	12.08	343,176	11.91
1/21/2026	12.33	12.46	12.12	12.33	523,067	12.15
1/20/2026	12.15	12.40	12.01	12.29	398,964	12.11
1/16/2026	12.53	12.62	12.24	12.39	435,897	12.21
1/15/2026	12.72	12.86	12.53	12.60	382,324	12.42
1/14/2026	12.60	12.88	12.52	12.75	321,042	12.57
1/13/2026	12.86	13.03	12.51	12.66	456,280	12.48
1/12/2026	12.76	12.86	12.55	12.85	602,036	12.67
1/09/2026	12.77	12.97	12.26	12.76	674,418	12.58
1/08/2026	12.39	12.77	12.22	12.76	578,080	12.58
1/07/2026	12.37	12.62	12.19	12.50	539,335	12.32
1/06/2026	11.57	12.44	11.57	12.39	526,236	12.21
1/05/2026	11.60	11.80	11.38	11.62	639,680	11.45
1/02/2026	11.95	11.98	11.63	11.66	455,739	11.49
12/31/2025	12.05	12.06	11.84	11.88	435,906	11.71
12/30/2025	11.80	12.15	11.76	12.07	366,954	11.90
12/29/2025	12.00	12.14	11.79	11.86	374,630	11.69
12/26/2025	12.11	12.11	11.84	12.01	344,467	11.84
12/24/2025	11.95	12.15	11.94	12.08	220,017	11.91
12/23/2025	11.99	12.07	11.86	11.92	374,204	11.75
12/22/2025	11.71	12.30	11.71	11.96	735,760	11.79
12/19/2025	11.70	11.92	11.64	11.75	1,116,468	11.58
12/18/2025	11.86	12.12	11.70	11.71	908,018	11.54
12/17/2025	11.93	12.36	11.78	11.78	941,117	11.61
12/16/2025	11.70	12.09	11.65	11.89	1,063,358	11.72
12/15/2025	11.81	12.07	11.68	11.93	1,013,559	11.76
12/12/2025	11.95	12.11	11.46	11.80	1,272,616	11.63
12/11/2025	11.65	12.01	11.59	11.95	909,147	11.78
12/10/2025	11.10	11.82	11.06	11.54	1,016,547	11.37
12/09/2025	11.12	11.34	11.02	11.11	774,692	10.95
12/08/2025	11.68	11.68	11.03	11.05	878,160	10.89
12/05/2025	11.53	11.89	11.50	11.69	972,210	11.52
12/04/2025	12.00	12.03	11.50	11.68	923,892	11.37
12/03/2025	12.31	12.56	11.89	11.95	659,092	11.63
12/02/2025	12.25	12.46	12.12	12.30	761,961	11.97