Embecta Corp.EMBCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.61 | $11.20 | $10.61 | $11.00 | 333,844 |
| 1/30/2026 | $10.22 | $10.65 | $10.22 | $10.61 | 795,125 |
| 1/29/2026 | $10.25 | $10.41 | $9.97 | $10.30 | 628,000 |
| 1/28/2026 | $10.39 | $10.51 | $10.16 | $10.20 | 551,446 |
| 1/27/2026 | $10.61 | $10.68 | $10.34 | $10.40 | 862,700 |
| 1/26/2026 | $10.95 | $11.00 | $10.58 | $10.74 | 1.03M |
| 1/23/2026 | $12.07 | $12.07 | $10.90 | $10.94 | 526,971 |
| 1/22/2026 | $12.30 | $12.51 | $12.08 | $12.08 | 343,377 |
| 1/21/2026 | $12.33 | $12.46 | $12.12 | $12.33 | 523,100 |
| 1/20/2026 | $12.15 | $12.41 | $12.01 | $12.29 | 399,000 |
| 1/16/2026 | $12.53 | $12.62 | $12.24 | $12.39 | 435,900 |
| 1/15/2026 | $12.72 | $12.86 | $12.53 | $12.60 | 382,324 |
| 1/14/2026 | $12.60 | $12.88 | $12.52 | $12.75 | 321,042 |
| 1/13/2026 | $12.86 | $13.03 | $12.51 | $12.66 | 456,300 |
| 1/12/2026 | $12.76 | $12.86 | $12.55 | $12.85 | 602,038 |
| 1/9/2026 | $12.77 | $12.98 | $12.26 | $12.76 | 674,418 |
| 1/8/2026 | $12.39 | $12.77 | $12.23 | $12.76 | 578,100 |
| 1/7/2026 | $12.37 | $12.62 | $12.19 | $12.50 | 539,335 |
| 1/6/2026 | $11.57 | $12.44 | $11.57 | $12.39 | 526,236 |
| 1/5/2026 | $11.60 | $11.80 | $11.38 | $11.62 | 639,700 |
| 1/2/2026 | $11.95 | $11.98 | $11.63 | $11.66 | 455,739 |
| 12/31/2025 | $12.05 | $12.06 | $11.84 | $11.88 | 435,906 |
| 12/30/2025 | $11.80 | $12.15 | $11.76 | $12.07 | 367,500 |
| 12/29/2025 | $12.00 | $12.14 | $11.79 | $11.86 | 374,630 |
| 12/26/2025 | $12.11 | $12.11 | $11.84 | $12.01 | 344,500 |
| 12/24/2025 | $11.95 | $12.16 | $11.94 | $12.08 | 220,017 |
| 12/23/2025 | $11.99 | $12.08 | $11.86 | $11.92 | 374,204 |
| 12/22/2025 | $11.71 | $12.30 | $11.71 | $11.96 | 735,800 |
| 12/19/2025 | $11.70 | $11.92 | $11.64 | $11.75 | 1.12M |
| 12/18/2025 | $11.86 | $12.12 | $11.70 | $11.71 | 908,018 |
| 12/17/2025 | $11.93 | $12.36 | $11.78 | $11.78 | 941,146 |
| 12/16/2025 | $11.70 | $12.09 | $11.65 | $11.89 | 1.06M |
| 12/15/2025 | $11.81 | $12.07 | $11.68 | $11.93 | 1.01M |
| 12/12/2025 | $11.95 | $12.11 | $11.46 | $11.80 | 1.27M |
| 12/11/2025 | $11.65 | $12.01 | $11.59 | $11.95 | 909,147 |
| 12/10/2025 | $11.10 | $11.82 | $11.06 | $11.54 | 1.02M |
| 12/9/2025 | $11.12 | $11.34 | $11.02 | $11.11 | 774,700 |
| 12/8/2025 | $11.68 | $11.68 | $11.03 | $11.05 | 880,900 |
| 12/5/2025 | $11.53 | $11.89 | $11.50 | $11.69 | 972,210 |
| 12/4/2025 | $12.00 | $12.03 | $11.50 | $11.68 | 923,913 |
| 12/3/2025 | $12.31 | $12.56 | $11.90 | $11.95 | 659,100 |
| 12/2/2025 | $12.25 | $12.46 | $12.12 | $12.30 | 762,000 |
| 12/1/2025 | $12.57 | $12.81 | $12.13 | $12.25 | 1.02M |
| 11/28/2025 | $12.31 | $12.89 | $12.31 | $12.76 | 526,900 |
| 11/26/2025 | $13.36 | $13.46 | $12.10 | $12.57 | 1.56M |
| 11/25/2025 | $13.66 | $14.78 | $13.09 | $13.58 | 1.14M |
| 11/24/2025 | $14.55 | $14.71 | $14.28 | $14.64 | 851,900 |
| 11/21/2025 | $13.74 | $14.81 | $13.74 | $14.57 | 645,017 |
| 11/20/2025 | $14.31 | $14.47 | $13.61 | $13.73 | 332,343 |
| 11/19/2025 | $14.21 | $14.69 | $13.83 | $14.14 | 421,900 |
| 11/18/2025 | $14.14 | $14.57 | $13.97 | $14.21 | 386,900 |
| 11/17/2025 | $14.42 | $14.64 | $14.24 | $14.31 | 338,400 |
| 11/14/2025 | $14.30 | $14.59 | $14.07 | $14.55 | 299,500 |
| 11/13/2025 | $14.37 | $14.81 | $14.18 | $14.41 | 303,500 |
| 11/12/2025 | $14.22 | $14.91 | $14.22 | $14.50 | 491,327 |
| 11/11/2025 | $13.67 | $14.40 | $13.67 | $14.22 | 237,100 |
| 11/10/2025 | $13.84 | $13.99 | $13.56 | $13.67 | 253,737 |
| 11/7/2025 | $13.52 | $13.93 | $13.52 | $13.79 | 366,249 |
| 11/6/2025 | $13.80 | $13.83 | $13.30 | $13.46 | 315,800 |
| 11/5/2025 | $13.59 | $13.92 | $13.34 | $13.86 | 313,900 |
| 11/4/2025 | $13.35 | $13.77 | $13.35 | $13.52 | 401,431 |