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 (%)
Jul 29, 2022	27.51	28.12	26.64	27.74	704,121	+0.18(+0.65%)
Jul 28, 2022	26.39	27.66	26.03	27.56	636,657	+1.32(+5.03%)
Jul 27, 2022	25.62	26.36	25.42	26.24	478,009	+0.65(+2.54%)
Jul 26, 2022	25.57	26.16	25.22	25.59	313,447	+0.08(+0.33%)
Jul 25, 2022	24.99	25.89	24.99	25.50	289,522	+0.62(+2.50%)
Jul 22, 2022	25.59	26.12	24.63	24.88	372,307	-0.59(-2.33%)
Jul 21, 2022	25.47	25.89	25.08	25.48	339,641	-0.28(-1.10%)
Jul 20, 2022	24.63	25.97	24.06	25.76	372,630	+0.98(+3.96%)
Jul 19, 2022	22.82	24.89	22.82	24.78	601,333	+2.16(+9.54%)
Jul 18, 2022	24.16	24.24	22.43	22.62	409,487	-1.32(-5.51%)
Jul 15, 2022	23.65	24.05	23.08	23.94	610,095	+0.75(+3.25%)
Jul 14, 2022	23.01	23.31	22.72	23.18	279,125	-0.07(-0.28%)
Jul 13, 2022	22.71	23.32	22.67	23.25	219,658	+0.11(+0.49%)
Jul 12, 2022	22.57	23.40	22.26	23.14	343,593	+0.49(+2.16%)
Jul 11, 2022	23.52	23.64	22.63	22.65	384,319	-1.11(-4.68%)
Jul 08, 2022	23.57	24.03	23.14	23.76	314,791	+0.10(+0.44%)
Jul 07, 2022	23.92	24.09	23.39	23.66	495,833	-0.35(-1.45%)
Jul 06, 2022	24.69	24.69	23.64	24.00	378,634	-0.70(-2.82%)
Jul 05, 2022	24.09	24.75	23.18	24.70	629,272	+0.12(+0.50%)

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.