Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

13.13 +0.14 (+1.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.76	29.08	27.81	28.68	1,017,371	-0.48(-1.65%)
Apr 28, 2022	29.63	29.92	28.24	29.16	898,406	-0.67(-2.24%)
Apr 27, 2022	29.07	30.16	28.72	29.83	977,434	+0.53(+1.80%)
Apr 26, 2022	29.93	30.87	29.13	29.30	1,086,164	-1.27(-4.16%)
Apr 25, 2022	29.52	30.66	28.34	30.57	915,501	+0.74(+2.50%)
Apr 22, 2022	28.71	30.09	28.27	29.83	840,491	+1.01(+3.50%)
Apr 21, 2022	29.27	29.49	27.61	28.82	913,150	-0.52(-1.77%)
Apr 20, 2022	29.16	29.82	28.16	29.34	1,023,411	+0.19(+0.65%)
Apr 19, 2022	30.15	30.39	28.67	29.15	1,101,689	-1.26(-4.15%)
Apr 18, 2022	30.50	30.87	29.87	30.41	983,125	-0.53(-1.71%)
Apr 14, 2022	31.11	31.63	30.34	30.94	1,696,486	-0.50(-1.59%)
Apr 13, 2022	29.86	31.52	29.22	31.44	2,262,800	+1.18(+3.89%)
Apr 12, 2022	30.63	31.31	28.71	30.26	2,348,552	-0.29(-0.96%)
Apr 11, 2022	29.94	30.86	28.93	30.55	2,055,777	-0.11(-0.37%)
Apr 08, 2022	27.24	32.20	26.67	30.67	3,714,891	+2.96(+10.68%)
Apr 07, 2022	27.12	28.43	26.95	27.71	5,783,026	-0.55(-1.93%)
Apr 06, 2022	28.17	28.82	25.64	28.26	7,444,040	-0.02(-0.07%)
Apr 05, 2022	28.81	29.48	28.27	28.27	4,597,447	-1.32(-4.46%)
Apr 04, 2022	28.39	31.84	28.39	29.59	5,517,099	+0.85(+2.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.