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 (%)
Apr 28, 2023	26.63	27.14	26.28	26.87	294,430	+0.29(+1.09%)
Apr 27, 2023	26.53	26.78	26.30	26.58	246,022	+0.09(+0.33%)
Apr 26, 2023	26.77	27.00	25.83	26.49	304,475	-0.32(-1.19%)
Apr 25, 2023	27.64	27.91	26.19	26.81	409,472	-1.05(-3.75%)
Apr 24, 2023	28.46	28.57	27.67	27.86	273,834	-0.67(-2.34%)
Apr 21, 2023	28.42	28.68	27.96	28.53	255,050	+0.16(+0.58%)
Apr 20, 2023	28.12	28.47	27.63	28.36	220,569	+0.07(+0.24%)
Apr 19, 2023	27.73	28.34	27.63	28.29	243,487	+0.56(+2.03%)
Apr 18, 2023	27.55	27.75	27.18	27.73	195,492	+0.29(+1.06%)
Apr 17, 2023	27.30	27.64	27.12	27.44	155,944	+0.15(+0.53%)
Apr 14, 2023	27.69	27.92	27.04	27.30	266,657	-0.31(-1.12%)
Apr 13, 2023	27.68	27.91	27.32	27.61	247,103	+0.10(+0.35%)
Apr 12, 2023	28.47	28.47	27.45	27.51	288,813	-0.77(-2.71%)
Apr 11, 2023	28.12	28.40	27.90	28.27	298,030	+0.31(+1.11%)
Apr 10, 2023	27.25	28.03	27.06	27.96	357,143	+0.50(+1.83%)
Apr 06, 2023	27.88	27.99	26.81	27.46	300,776	-0.02(-0.07%)
Apr 05, 2023	26.43	27.60	26.00	27.48	492,895	+0.99(+3.73%)
Apr 04, 2023	26.45	26.59	25.50	26.49	514,611	+0.09(+0.33%)

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.