Skip to main content

Embecta Corp. - Common Stock (NQ: EMBC )

13.27 +0.37 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 20.67 21.37 20.67 20.77 430,513 +0.06(+0.28%)
Jul 28, 2023 20.63 21.36 20.52 20.71 522,337 +0.08(+0.38%)
Jul 27, 2023 20.79 21.00 20.57 20.63 600,598 -0.09(-0.42%)
Jul 26, 2023 20.42 21.01 20.42 20.72 777,777 +0.32(+1.57%)
Jul 25, 2023 19.71 20.70 19.64 20.40 698,377 +0.68(+3.46%)
Jul 24, 2023 19.98 20.20 19.40 19.72 475,764 -0.18(-0.88%)
Jul 21, 2023 19.31 19.93 19.23 19.89 742,194 +0.66(+3.44%)
Jul 20, 2023 19.23 19.57 19.22 19.23 372,105 +0.01(+0.05%)
Jul 19, 2023 19.55 19.66 18.99 19.22 709,366 -0.30(-1.55%)
Jul 18, 2023 19.56 19.85 19.37 19.52 540,952 -0.16(-0.79%)
Jul 17, 2023 20.66 20.79 19.46 19.68 807,781 -1.09(-5.25%)
Jul 14, 2023 19.94 20.85 19.85 20.77 1,662,220 +0.83(+4.15%)
Jul 13, 2023 19.66 20.23 19.56 19.94 437,076 +0.25(+1.29%)
Jul 12, 2023 20.12 20.49 19.66 19.69 390,738 -0.21(-1.08%)
Jul 11, 2023 20.27 20.49 19.76 19.90 377,342 -0.38(-1.87%)
Jul 10, 2023 19.76 20.47 19.52 20.28 346,462 +0.45(+2.26%)
Jul 07, 2023 19.66 20.05 19.49 19.84 398,374 +0.11(+0.54%)
Jul 06, 2023 20.17 20.38 19.69 19.73 552,216 -0.51(-2.50%)
Jul 05, 2023 20.24 20.27 19.65 20.23 746,417 -0.20(-1.00%)
Jul 03, 2023 20.93 20.94 20.31 20.44 613,377 -0.58(-2.78%)
Jun 30, 2023 22.22 22.44 20.97 21.02 804,225 -0.95(-4.34%)
Jun 29, 2023 22.10 22.27 21.55 21.98 915,670 -0.32(-1.44%)
Jun 28, 2023 22.54 22.63 22.25 22.30 197,330 -0.35(-1.55%)
Jun 27, 2023 22.94 23.00 22.53 22.65 330,680 -0.42(-1.81%)
Jun 26, 2023 23.18 23.42 22.87 23.07 303,588 -0.26(-1.13%)
Jun 23, 2023 23.85 24.15 23.30 23.33 1,843,310 -0.78(-3.23%)
Jun 22, 2023 23.91 24.43 23.59 24.11 311,553 +0.16(+0.65%)
Jun 21, 2023 23.96 24.26 23.61 23.95 275,280 -0.18(-0.77%)
Jun 20, 2023 24.30 24.88 23.92 24.14 450,255 -0.18(-0.76%)
Jun 16, 2023 25.87 25.87 23.46 24.32 2,650,507 -1.27(-4.94%)
Jun 15, 2023 24.45 25.61 24.20 25.59 412,297 +1.14(+4.66%)
Jun 14, 2023 24.89 25.13 24.19 24.45 426,919 -0.33(-1.34%)
Jun 13, 2023 24.25 25.16 24.25 24.78 369,806 +0.53(+2.17%)
Jun 12, 2023 24.78 26.07 24.10 24.25 524,010 -0.56(-2.27%)
Jun 09, 2023 25.57 26.70 24.77 24.82 466,985 -0.84(-3.26%)
Jun 08, 2023 27.25 27.25 25.44 25.66 537,781 -1.80(-6.56%)
Jun 07, 2023 26.43 27.60 26.36 27.46 485,540 +1.03(+3.89%)
Jun 06, 2023 25.47 26.78 25.44 26.43 380,691 +0.92(+3.61%)
Jun 05, 2023 26.45 26.45 25.24 25.51 439,736 -1.10(-4.13%)
Jun 02, 2023 26.37 26.82 25.67 26.61 305,228 +0.45(+1.71%)
Jun 01, 2023 26.90 26.90 25.73 26.16 494,075 -0.77(-2.86%)
May 31, 2023 26.53 27.16 26.17 26.93 525,088 +0.30(+1.13%)
May 30, 2023 25.70 26.78 25.68 26.63 290,082 +0.45(+1.71%)
May 26, 2023 26.26 27.08 25.91 26.18 296,516 -0.31(-1.18%)
May 25, 2023 26.76 27.44 26.01 26.49 337,481 -0.58(-2.16%)
May 24, 2023 27.49 27.61 26.42 27.08 361,234 -0.69(-2.48%)
May 23, 2023 25.96 28.06 25.71 27.76 577,227 +1.77(+6.82%)
May 22, 2023 26.12 26.45 25.75 25.99 362,856 -0.19(-0.74%)
May 19, 2023 27.84 27.84 25.95 26.19 495,126 -1.36(-4.95%)
May 18, 2023 26.87 27.77 26.38 27.55 547,564 +0.49(+1.82%)
May 17, 2023 27.98 28.48 26.72 27.06 381,668 -0.86(-3.09%)
May 16, 2023 27.60 28.07 26.70 27.92 449,137 +0.13(+0.45%)
May 15, 2023 29.82 29.82 27.72 27.79 471,092 -1.92(-6.45%)
May 12, 2023 30.39 30.98 27.13 29.71 831,786 +1.71(+6.12%)
May 11, 2023 28.28 28.77 27.97 28.00 332,915 -0.64(-2.23%)
May 10, 2023 28.81 28.81 28.09 28.63 145,756 +0.31(+1.09%)
May 09, 2023 28.22 28.55 27.53 28.33 219,070 -0.07(-0.24%)
May 08, 2023 28.06 28.54 27.80 28.39 217,038 +0.16(+0.58%)
May 05, 2023 28.11 29.24 27.17 28.23 395,824 +0.64(+2.32%)
May 04, 2023 28.00 28.00 26.60 27.59 325,642 -0.53(-1.89%)
May 03, 2023 27.42 28.76 27.42 28.12 301,025 +0.71(+2.58%)
May 02, 2023 27.93 28.03 27.21 27.42 233,667 -0.59(-2.11%)
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.