Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

14.20 +0.45 (+3.27%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.