Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

10.13 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.11	29.43	28.14	29.02	1,005,372	-0.49(-1.65%)
Apr 28, 2022	29.98	30.28	28.57	29.51	887,810	-0.68(-2.24%)
Apr 27, 2022	29.41	30.52	29.06	30.19	965,906	+0.53(+1.80%)
Apr 26, 2022	30.29	31.23	29.48	29.65	1,073,353	-1.29(-4.16%)
Apr 25, 2022	29.87	31.02	28.68	30.94	904,703	+0.75(+2.50%)
Apr 22, 2022	29.05	30.45	28.61	30.19	830,578	+1.02(+3.50%)
Apr 21, 2022	29.62	29.84	27.94	29.16	902,380	-0.52(-1.77%)
Apr 20, 2022	29.51	30.18	28.50	29.69	1,011,340	+0.19(+0.65%)
Apr 19, 2022	30.51	30.75	29.01	29.50	1,088,695	-1.28(-4.15%)
Apr 18, 2022	30.86	31.23	30.22	30.78	971,530	-0.53(-1.71%)
Apr 14, 2022	31.48	32.01	30.70	31.31	1,676,476	-0.51(-1.59%)
Apr 13, 2022	30.21	31.89	29.57	31.82	2,236,111	+1.19(+3.89%)
Apr 12, 2022	31.00	31.68	29.05	30.62	2,320,852	-0.30(-0.96%)
Apr 11, 2022	30.30	31.22	29.28	30.92	2,031,531	-0.11(-0.37%)
Apr 08, 2022	27.56	32.59	26.99	31.03	3,671,077	+2.99(+10.68%)
Apr 07, 2022	27.45	28.76	27.28	28.04	5,714,819	-0.55(-1.93%)
Apr 06, 2022	28.51	29.16	25.94	28.59	7,356,241	-0.02(-0.07%)
Apr 05, 2022	29.16	29.83	28.61	28.61	4,543,223	-1.34(-4.46%)
Apr 04, 2022	28.73	32.22	28.73	29.95	5,452,028	+0.86(+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.