Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Embecta Corp (EMBC) Historical Prices: Free Download & Interactive Data Table 2025

EMBC Historical Prices

Summary

Key Stock Metrics

12.42

(October 10, 2024)

52-Week Low

21.48

(December 2, 2024)

52-Week High

49.00

(March 22, 2022)

All-Time High

14.17

(February 21, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-03-22 48.00 49.00 47.00 47.00 7011
2022-03-23 48.00 48.00 42.00 42.00 22946
2022-03-24 44.05 44.45 44.05 44.42 586
2022-03-25 43.01 43.01 43.01 43.01 1146
2022-03-28 44.00 44.00 42.00 43.50 1119
2022-03-29 43.50 43.55 39.51 40.05 15549
2022-03-30 40.42 40.83 36.40 36.42 46101
2022-03-31 36.36 36.36 33.33 33.33 132301
2022-04-01 32.36 33.15 28.60 30.50 22998015
2022-04-04 30.12 33.78 30.12 31.40 5199717
2022-04-05 30.57 31.28 30.00 30.00 4332966
2022-04-06 29.89 30.58 27.20 29.98 7015791
2022-04-07 28.78 30.16 28.60 29.40 5450345
2022-04-08 28.90 34.17 28.30 32.54 3501187
2022-04-11 31.77 32.74 30.70 32.42 1937516
2022-04-12 32.50 33.22 30.46 32.11 2213448
2022-04-13 31.68 33.44 31.00 33.36 2132754
2022-04-14 33.01 33.56 32.19 32.83 1598893
2022-04-18 32.36 32.75 31.69 32.27 926582
2022-04-19 31.99 32.24 30.42 30.93 1038313
2022-04-20 30.94 31.64 29.88 31.13 964538
2022-04-21 31.06 31.29 29.30 30.58 860620
2022-04-22 30.46 31.93 30.00 31.65 792141
2022-04-25 31.32 32.53 30.07 32.44 862836
2022-04-26 31.76 32.75 30.91 31.09 1023681
2022-04-27 30.84 32.00 30.47 31.65 921206
2022-04-28 31.44 31.75 29.96 30.94 846725
2022-04-29 30.52 30.86 29.51 30.43 958846
2022-05-02 29.75 31.76 29.69 31.74 1029727
2022-05-03 31.34 32.56 31.10 32.13 746945
2022-05-04 31.85 32.85 31.68 32.44 475814
2022-05-05 32.08 33.24 31.33 31.80 269909
2022-05-06 31.28 31.46 29.87 30.06 604854
2022-05-09 29.47 29.75 28.31 29.03 1003335
2022-05-10 28.74 29.06 27.50 28.58 929936
2022-05-11 28.19 30.24 27.75 28.88 536857
2022-05-12 28.44 29.10 27.85 28.88 660654
2022-05-13 27.12 27.68 24.61 26.33 2386042
2022-05-16 25.94 26.89 25.00 25.24 1390805
2022-05-17 25.01 26.13 24.74 25.84 1150216
2022-05-18 25.87 27.33 25.53 26.67 1197545
2022-05-19 26.29 28.32 26.01 27.18 667577
2022-05-20 27.62 28.32 27.21 27.75 527639
2022-05-23 27.40 27.73 26.16 26.47 514846
2022-05-24 26.01 26.20 24.42 25.31 948994
2022-05-25 24.87 25.74 24.82 25.65 698534
2022-05-26 25.91 26.32 25.19 26.17 656976
2022-05-27 26.17 26.86 25.41 26.34 363627
2022-05-31 25.93 26.26 24.39 24.78 973656
2022-06-01 24.75 25.45 23.84 25.26 628728
2022-06-02 25.32 28.45 25.32 28.32 548079
2022-06-03 27.83 29.20 27.43 27.51 507315
2022-06-06 28.21 29.94 27.82 28.21 731674
2022-06-07 28.00 29.09 27.25 27.75 538546
2022-06-08 27.69 28.61 27.27 28.00 601233
2022-06-09 28.19 28.88 27.39 27.70 430049
2022-06-10 27.20 27.96 26.92 27.10 476845
2022-06-13 26.44 26.92 24.83 26.22 481399
2022-06-14 26.17 27.74 25.88 27.51 651718
2022-06-15 27.27 28.71 27.27 28.13 474526
2022-06-16 27.32 27.88 26.65 27.52 646259
2022-06-17 28.27 29.96 27.79 28.26 1966229
2022-06-21 27.01 28.76 26.65 27.00 904355
2022-06-22 26.40 29.13 26.40 28.39 594411
2022-06-23 28.31 28.41 26.94 27.02 889211
2022-06-24 26.85 28.41 26.82 26.87 7372727
2022-06-27 27.29 27.43 26.59 27.00 1138729
2022-06-28 27.05 27.43 26.28 26.81 818757
2022-06-29 26.80 26.85 25.40 25.85 701544
2022-06-30 25.38 26.31 24.77 25.32 648836
2022-07-01 25.15 26.20 24.16 26.08 578190
2022-07-05 25.56 26.26 24.59 26.21 593073
2022-07-06 26.20 26.20 25.08 25.47 356853
2022-07-07 25.38 25.56 24.82 25.10 467310
2022-07-08 25.01 25.50 24.55 25.21 296683
2022-07-11 24.96 25.08 24.02 24.03 362211
2022-07-12 23.95 24.83 23.62 24.55 323828
2022-07-13 24.10 24.74 24.05 24.67 207022
2022-07-14 24.41 24.73 24.11 24.60 263068
2022-07-15 25.09 25.52 24.49 25.40 574999
2022-07-18 25.64 25.72 23.80 24.00 385931
2022-07-19 24.21 26.41 24.21 26.29 566741
2022-07-20 26.13 27.55 25.53 27.33 351194
2022-07-21 27.02 27.47 26.61 27.03 320103
2022-07-22 27.15 27.71 26.13 26.40 350890
2022-07-25 26.52 27.48 26.52 27.06 272867
2022-07-26 27.13 27.76 26.76 27.15 295416
2022-07-27 27.18 27.97 26.97 27.84 450511
2022-07-28 28.00 29.35 27.62 29.24 600033
2022-07-29 29.19 29.84 28.27 29.43 663616
2022-08-01 28.69 29.58 27.72 29.52 338005
2022-08-02 29.42 30.55 29.42 30.26 454344
2022-08-03 30.28 31.22 29.64 29.87 375045
2022-08-04 29.59 29.96 29.30 29.60 295402
2022-08-05 29.23 31.06 29.23 30.90 293353
2022-08-08 31.04 31.80 30.64 31.03 298874
2022-08-09 30.85 31.36 29.55 30.35 305506
2022-08-10 30.61 31.29 30.00 30.01 442733
2022-08-11 30.16 31.14 30.00 30.00 238037
2022-08-12 30.05 30.08 28.56 28.68 867785
2022-08-15 30.28 34.09 30.00 33.42 853064
2022-08-16 33.20 33.71 31.41 32.33 415262
2022-08-17 32.16 33.08 31.15 32.68 255711
2022-08-18 32.92 33.53 31.50 33.39 479401
2022-08-19 33.17 33.53 31.58 33.43 378617
2022-08-22 33.08 33.40 32.50 32.89 334667
2022-08-23 32.47 32.89 31.40 32.25 285338
2022-08-24 31.57 32.99 31.57 32.28 305683
2022-08-25 32.54 33.07 32.11 32.99 201162
2022-08-26 32.74 34.23 31.69 31.82 422671
2022-08-29 31.50 32.08 31.50 31.63 234352
2022-08-30 31.58 31.99 30.78 31.23 208216
2022-08-31 31.12 32.31 30.88 31.92 375597
2022-09-01 31.61 33.16 31.32 31.99 423123
2022-09-02 32.05 32.59 31.14 31.39 280638
2022-09-06 31.24 31.59 30.68 30.94 257902
2022-09-07 30.91 32.09 30.76 32.02 221480
2022-09-08 31.35 32.51 30.52 32.43 545306
2022-09-09 32.71 33.12 32.29 32.39 325607
2022-09-12 32.68 34.21 32.57 33.07 484700
2022-09-13 32.61 33.03 31.72 31.88 245178
2022-09-14 31.88 33.10 31.59 32.50 593518
2022-09-15 32.43 33.30 32.22 32.61 434574
2022-09-16 32.90 32.90 31.21 31.61 1295027
2022-09-19 31.16 31.82 31.00 31.43 511594
2022-09-20 31.00 31.14 29.93 30.48 517824
2022-09-21 30.39 31.34 30.00 30.31 268894
2022-09-22 30.18 30.37 29.28 29.88 344705
2022-09-23 29.95 30.21 28.45 29.27 505465
2022-09-26 29.02 29.85 28.43 28.59 357635
2022-09-27 28.80 29.00 28.07 28.40 393960
2022-09-28 28.41 29.97 28.30 29.60 357131
2022-09-29 29.65 29.65 28.74 29.41 475354
2022-09-30 29.38 30.39 28.79 28.79 429781
2022-10-03 28.88 28.88 27.59 28.20 459066
2022-10-04 28.50 29.67 28.50 29.65 580258
2022-10-05 29.44 29.77 28.45 29.43 625672
2022-10-06 29.25 29.58 28.87 28.98 360000
2022-10-07 28.63 28.81 27.69 27.74 369286
2022-10-10 28.00 28.48 27.55 28.38 279252
2022-10-11 28.41 28.64 27.52 28.01 411568
2022-10-12 27.97 28.42 27.82 28.09 304572
2022-10-13 27.73 29.20 26.92 29.02 495741
2022-10-14 29.19 30.15 28.37 28.77 433439
2022-10-17 29.09 30.29 28.76 29.33 538762
2022-10-18 29.85 30.66 29.03 29.19 401725
2022-10-19 28.74 29.94 28.11 28.59 341646
2022-10-20 28.62 29.30 28.25 29.15 431855
2022-10-21 28.98 30.06 28.89 29.92 739710
2022-10-24 30.13 30.41 29.61 29.87 383344
2022-10-25 30.12 31.09 29.73 30.60 959270
2022-10-26 31.03 31.53 30.69 30.73 920902
2022-10-27 30.98 31.45 30.80 31.29 578653
2022-10-28 31.54 31.61 30.86 31.10 616641
2022-10-31 30.83 31.47 30.68 30.92 6540017
2022-11-01 31.02 31.02 29.47 30.03 433195
2022-11-02 29.97 30.22 28.92 28.96 363747
2022-11-03 28.54 28.76 27.31 27.99 530746
2022-11-04 28.36 29.21 28.01 29.18 287189
2022-11-07 29.31 30.19 28.84 29.93 354490
2022-11-08 29.92 30.43 29.13 29.78 351013
2022-11-09 29.56 29.75 28.12 28.33 303375
2022-11-10 29.44 31.34 29.44 30.75 600793
2022-11-11 30.85 34.31 30.85 33.78 437843
2022-11-14 33.61 34.51 32.89 33.65 450535
2022-11-15 34.05 34.52 32.87 33.27 580844
2022-11-16 33.11 33.60 32.05 32.40 336131
2022-11-17 31.86 32.03 31.19 31.60 268090
2022-11-18 32.42 32.99 31.54 31.87 328239
2022-11-21 31.69 32.56 31.49 31.82 226036
2022-11-22 31.82 32.68 31.64 32.64 224708
2022-11-23 32.46 33.30 32.24 32.98 246033
2022-11-25 33.07 33.12 32.89 33.04 98762
2022-11-28 32.89 33.28 31.58 32.01 255074
2022-11-29 31.95 32.92 31.62 32.65 327109
2022-11-30 32.81 33.38 31.27 32.92 1178650
2022-12-01 33.16 34.08 32.77 33.26 255416
2022-12-02 32.80 33.94 32.50 33.76 175875
2022-12-05 33.69 34.25 33.30 33.83 208157
2022-12-06 33.70 33.92 31.86 32.21 237301
2022-12-07 32.29 33.67 32.09 32.49 297507
2022-12-08 32.49 33.17 31.87 32.13 390081
2022-12-09 32.12 32.31 31.60 31.93 296353
2022-12-12 32.20 33.73 31.89 33.64 264838
2022-12-13 34.44 35.91 34.20 35.48 684155
2022-12-14 35.39 36.64 34.84 35.14 390156
2022-12-15 34.69 34.94 32.70 33.04 477441
2022-12-16 32.50 34.38 31.89 33.62 1461046
2022-12-19 33.49 33.59 32.42 32.48 394333
2022-12-20 28.91 29.90 24.11 27.40 2827767
2022-12-21 27.40 28.54 26.27 28.05 1389671
2022-12-22 27.36 29.65 27.21 27.92 798385
2022-12-23 27.77 28.24 25.98 27.52 667722
2022-12-27 27.42 27.84 26.82 26.83 441709
2022-12-28 26.75 27.47 25.69 25.83 922209
2022-12-29 25.81 26.79 25.60 25.96 1062533
2022-12-30 25.70 25.70 23.63 25.29 1143714
2023-01-03 25.53 25.85 25.04 25.31 752714
2023-01-04 25.45 26.84 25.19 26.62 510702
2023-01-05 26.37 26.87 24.98 25.14 850394
2023-01-06 24.13 26.00 23.34 25.05 678852
2023-01-09 25.37 25.44 24.41 24.51 725993
2023-01-10 24.96 24.96 24.11 24.54 584523
2023-01-11 24.51 24.67 23.91 23.98 540927
2023-01-12 24.01 24.33 23.04 23.17 761043
2023-01-13 23.06 23.20 22.31 23.07 640971
2023-01-17 22.87 23.73 22.30 23.57 771923
2023-01-18 23.66 24.08 23.35 23.79 691459
2023-01-19 23.60 23.98 23.24 23.34 557922
2023-01-20 23.58 23.83 22.81 23.72 674448
2023-01-23 23.81 24.56 23.31 24.51 556265
2023-01-24 24.51 24.51 23.39 23.70 612289
2023-01-25 23.50 25.28 23.22 25.21 891482
2023-01-26 25.42 26.94 25.41 26.88 1367434
2023-01-27 26.83 27.64 26.38 27.40 797421
2023-01-30 27.09 27.10 25.73 26.34 914262
2023-01-31 26.34 27.01 25.70 26.39 13478844
2023-02-01 26.34 27.67 25.69 27.36 580714
2023-02-02 27.53 29.46 27.47 28.81 542841
2023-02-03 28.42 29.49 27.60 28.16 652202
2023-02-06 27.98 28.65 27.52 28.44 452294
2023-02-07 28.17 28.88 27.82 28.50 369453
2023-02-08 28.28 28.97 28.28 28.66 395245
2023-02-09 29.00 29.35 27.42 27.64 433283
2023-02-10 27.73 28.54 27.47 28.51 590431
2023-02-13 28.20 29.01 28.20 28.43 456400
2023-02-14 30.80 32.43 29.97 32.00 2746042
2023-02-15 32.03 33.19 31.79 32.77 830728
2023-02-16 33.31 33.88 31.02 31.04 841950
2023-02-17 31.42 31.99 30.83 31.84 932832
2023-02-21 31.71 32.65 31.17 31.21 677124
2023-02-22 31.41 32.12 31.21 31.54 447145
2023-02-23 31.77 32.29 31.45 32.14 510748
2023-02-24 31.38 32.14 30.76 31.29 479434
2023-02-27 31.63 32.12 31.34 31.63 405607
2023-02-28 31.39 32.50 30.95 31.95 611609
2023-03-01 32.01 32.50 31.54 32.46 382882
2023-03-02 32.18 33.07 31.73 32.00 469322
2023-03-03 32.14 32.21 31.50 31.74 381423
2023-03-06 31.68 31.70 30.23 30.48 493058
2023-03-07 30.51 31.47 30.36 31.18 415037
2023-03-08 31.28 31.28 30.41 30.83 296969
2023-03-09 30.84 31.15 30.35 30.44 516156
2023-03-10 30.43 30.60 29.68 30.27 377339
2023-03-13 29.74 30.61 28.98 29.04 546465
2023-03-14 29.90 30.45 29.28 29.83 362112
2023-03-15 29.11 30.09 28.96 30.01 558338
2023-03-16 29.62 30.12 29.01 29.53 343406
2023-03-17 29.27 30.41 29.14 29.81 2255931
2023-03-20 29.87 30.25 29.49 29.67 334023
2023-03-21 29.87 31.11 29.85 31.07 363263
2023-03-22 31.01 31.14 29.26 29.30 419683
2023-03-23 29.56 30.02 29.22 29.43 244718
2023-03-24 29.17 30.45 29.02 30.38 379561
2023-03-27 30.83 31.35 30.23 30.51 263704
2023-03-28 30.32 30.67 29.02 29.02 548742
2023-03-29 29.48 29.48 28.09 28.12 432574
2023-03-30 28.48 28.77 27.82 27.94 311085
2023-03-31 28.16 28.38 27.95 28.12 656714
2023-04-03 28.18 28.43 27.22 27.27 363789
2023-04-04 27.32 27.46 26.33 27.36 498293
2023-04-05 27.30 28.50 26.86 28.38 477266
2023-04-06 28.79 28.91 27.69 28.36 291239
2023-04-10 28.14 28.95 27.95 28.88 345819
2023-04-11 29.04 29.33 28.81 29.20 288580
2023-04-12 29.40 29.40 28.35 28.41 279655
2023-04-13 28.59 28.82 28.21 28.51 239268
2023-04-14 28.60 28.83 27.93 28.19 258202
2023-04-17 28.19 28.54 28.01 28.34 151000
2023-04-18 28.45 28.66 28.07 28.64 189294
2023-04-19 28.64 29.27 28.53 29.22 235767
2023-04-20 29.04 29.40 28.53 29.29 213575
2023-04-21 29.35 29.62 28.88 29.46 246963
2023-04-24 29.39 29.51 28.58 28.77 265151
2023-04-25 28.55 28.82 27.05 27.67 396488
2023-04-26 27.65 27.88 26.68 27.36 294821
2023-04-27 27.40 27.66 27.16 27.45 238221
2023-04-28 27.50 28.03 27.15 27.75 285094
2023-05-01 27.66 29.12 27.43 28.93 295314
2023-05-02 28.85 28.96 28.11 28.32 226201
2023-05-03 28.33 29.71 28.33 29.05 291407
2023-05-04 28.92 28.92 27.48 28.52 315238
2023-05-05 29.04 30.21 28.06 29.16 383177
2023-05-08 28.99 29.48 28.72 29.33 210104
2023-05-09 29.15 29.50 28.44 29.26 212071
2023-05-10 29.76 29.76 29.02 29.58 141099
2023-05-11 29.21 29.72 28.89 28.92 322278
2023-05-12 31.39 32.00 28.03 30.69 805210
2023-05-15 30.80 30.80 28.64 28.71 456040
2023-05-16 28.51 29.00 27.59 28.84 434787
2023-05-17 28.90 29.42 27.60 27.95 369474
2023-05-18 27.76 28.69 27.25 28.46 530069
2023-05-19 28.76 28.76 26.81 27.05 479306
2023-05-22 26.98 27.32 26.60 26.85 351263
2023-05-23 26.82 28.99 26.56 28.68 558784
2023-05-24 28.40 28.52 27.29 27.97 349692
2023-05-25 27.50 28.19 26.72 27.22 328460
2023-05-26 26.98 27.82 26.62 26.90 288590
2023-05-30 26.41 27.52 26.39 27.36 282328
2023-05-31 27.26 27.91 26.89 27.67 511052
2023-06-01 27.64 27.64 26.44 26.88 480868
2023-06-02 27.09 27.56 26.37 27.34 297069
2023-06-05 27.18 27.18 25.94 26.21 427981
2023-06-06 26.17 27.52 26.14 27.16 370515
2023-06-07 27.16 28.36 27.08 28.21 472561
2023-06-08 28.00 28.00 26.14 26.36 523405
2023-06-09 26.27 27.43 25.45 25.50 454502
2023-06-12 25.46 26.79 24.76 24.92 510003
2023-06-13 24.92 25.86 24.92 25.46 359921
2023-06-14 25.57 25.82 24.85 25.12 415507
2023-06-15 25.12 26.31 24.86 26.29 401276
2023-06-16 26.58 26.58 24.10 24.99 2579654
2023-06-20 24.97 25.57 24.58 24.80 438219
2023-06-21 24.62 24.93 24.26 24.61 267922
2023-06-22 24.57 25.10 24.24 24.77 303225
2023-06-23 24.50 24.82 23.94 23.97 1753993
2023-06-26 23.82 24.06 23.50 23.70 295811
2023-06-27 23.57 23.64 23.15 23.27 321841
2023-06-28 23.16 23.26 22.86 22.91 192055
2023-06-29 22.71 22.88 22.14 22.58 891193
2023-06-30 22.83 23.06 21.55 21.60 782727
2023-07-03 21.50 21.52 20.87 21.00 596981
2023-07-05 20.80 20.83 20.19 20.79 726464
2023-07-06 20.72 20.94 20.23 20.27 537455
2023-07-07 20.20 20.60 20.03 20.38 387725
2023-07-10 20.30 21.03 20.06 20.84 337201
2023-07-11 20.83 21.05 20.31 20.45 367255
2023-07-12 20.67 21.05 20.20 20.23 380293
2023-07-13 20.20 20.79 20.10 20.49 425393
2023-07-14 20.49 21.42 20.40 21.34 1617786
2023-07-17 21.23 21.37 19.99 20.22 786188
2023-07-18 20.10 20.40 19.90 20.06 526492
2023-07-19 20.09 20.20 19.52 19.75 690404
2023-07-20 19.76 20.11 19.75 19.76 362158
2023-07-21 19.84 20.48 19.76 20.44 580154
2023-07-24 20.53 20.76 19.93 20.26 463045
2023-07-25 20.25 21.27 20.18 20.96 679708
2023-07-26 20.98 21.59 20.98 21.29 756987
2023-07-27 21.36 21.58 21.14 21.20 584543
2023-07-28 21.20 21.95 21.08 21.28 508374
2023-07-31 21.24 21.96 21.24 21.34 419005
2023-08-01 21.21 21.39 20.93 21.17 423609
2023-08-02 20.95 21.21 20.77 20.98 565107
2023-08-03 20.92 21.48 20.76 21.29 468618
2023-08-04 21.24 21.78 21.24 21.43 522141
2023-08-07 21.45 21.82 21.35 21.61 566755
2023-08-08 23.69 23.75 21.60 22.17 2130444
2023-08-09 22.07 22.16 21.40 21.50 1296820
2023-08-10 21.67 21.89 20.80 20.82 1148868
2023-08-11 21.87 22.16 20.70 20.83 938386
2023-08-14 20.72 21.05 20.33 20.60 628662
2023-08-15 20.49 20.70 19.52 19.68 472445
2023-08-16 19.54 19.71 18.85 18.88 571001
2023-08-17 18.85 19.05 18.49 18.55 595763
2023-08-18 18.52 18.63 17.96 18.20 550567
2023-08-21 18.09 18.39 17.16 17.17 545882
2023-08-22 17.21 17.56 17.19 17.23 747590
2023-08-23 17.25 18.05 17.15 17.65 525824
2023-08-24 17.28 17.43 16.69 16.94 520640
2023-08-25 17.08 17.51 16.96 17.14 353338
2023-08-28 17.17 17.53 17.17 17.45 451909
2023-08-29 17.52 18.25 17.27 18.11 652653
2023-08-30 18.07 18.69 18.07 18.35 432666
2023-08-31 18.36 18.46 17.94 18.33 625238
2023-09-01 18.42 18.98 18.17 18.24 411684
2023-09-05 17.92 18.64 17.77 18.06 467103
2023-09-06 18.07 18.10 17.65 18.10 530352
2023-09-07 17.50 17.62 15.53 15.71 1016276
2023-09-08 15.67 16.23 15.20 15.94 1003175
2023-09-11 16.17 16.17 16.17 16.17 114611
2023-09-12 16.34 16.94 16.23 16.71 589994
2023-09-13 16.59 17.27 16.30 16.58 504298
2023-09-14 16.78 17.14 16.44 16.49 375571
2023-09-15 16.51 16.52 15.86 16.29 1362941
2023-09-18 16.24 16.37 15.86 16.27 351624
2023-09-19 16.20 16.81 16.11 16.29 375084
2023-09-20 16.38 16.56 15.70 15.73 415342
2023-09-21 15.62 15.85 15.24 15.48 361388
2023-09-22 15.55 15.61 15.16 15.17 488284
2023-09-25 15.12 15.56 15.06 15.30 354842
2023-09-26 15.30 15.37 15.00 15.22 707925
2023-09-27 15.30 15.55 14.89 15.22 551206
2023-09-28 15.20 15.69 14.71 15.00 644630
2023-09-29 15.13 15.41 14.93 15.05 372443
2023-10-02 14.95 15.18 14.55 14.69 479792
2023-10-03 14.53 14.60 12.72 12.87 675246
2023-10-04 12.82 13.33 12.82 13.30 595242
2023-10-05 13.27 13.83 13.15 13.71 587385
2023-10-06 13.53 14.13 13.25 14.06 388338
2023-10-09 14.00 14.70 13.96 14.69 547308
2023-10-10 14.69 15.04 14.49 15.01 633620
2023-10-11 15.00 15.12 14.50 15.11 470738
2023-10-12 15.04 15.69 14.91 15.24 550609
2023-10-13 15.25 15.65 15.08 15.30 483448
2023-10-16 15.44 16.09 15.27 15.81 649442
2023-10-17 15.74 16.18 15.49 15.59 557735
2023-10-18 15.08 15.74 15.08 15.41 613892
2023-10-19 15.44 16.07 15.29 15.32 973451
2023-10-20 15.33 15.87 15.22 15.50 705516
2023-10-23 15.47 15.75 15.06 15.51 838903
2023-10-24 15.62 16.48 15.51 16.41 558805
2023-10-25 16.12 16.26 14.91 14.93 419487
2023-10-26 14.82 15.31 14.57 14.87 543921
2023-10-27 15.05 15.18 14.45 14.75 424179
2023-10-30 14.85 15.26 14.72 15.25 462491
2023-10-31 15.23 15.77 15.02 15.12 478007
2023-11-01 15.05 15.58 14.69 15.17 357278
2023-11-02 15.32 15.97 15.24 15.57 736951
2023-11-03 16.01 16.74 15.99 16.21 359777
2023-11-06 16.13 16.25 15.61 15.68 1111894
2023-11-07 15.75 15.76 15.41 15.53 534560
2023-11-08 15.53 15.53 15.02 15.35 539920
2023-11-09 15.47 15.47 14.39 14.67 330686
2023-11-10 14.73 14.92 14.24 14.81 446752
2023-11-13 14.81 15.37 14.63 14.82 292939
2023-11-14 15.39 16.26 15.30 15.90 832242
2023-11-15 15.83 16.87 15.83 16.41 555043
2023-11-16 16.46 16.58 16.04 16.40 310033
2023-11-17 16.54 16.85 16.39 16.63 451456
2023-11-20 16.42 16.72 16.18 16.33 601149
2023-11-21 16.02 17.54 15.93 17.06 1110098
2023-11-22 17.47 17.85 16.93 17.62 606931
2023-11-24 17.67 17.67 17.23 17.49 192789
2023-11-27 17.34 17.83 17.29 17.38 358631
2023-11-28 17.21 17.59 16.85 17.51 1532188
2023-11-29 17.76 18.23 17.75 18.10 557100
2023-11-30 18.25 18.67 18.07 18.34 534282
2023-12-01 18.01 18.69 17.88 18.42 748410
2023-12-04 18.26 18.74 18.14 18.72 679865
2023-12-05 18.72 18.79 18.05 18.06 303221
2023-12-06 18.13 18.44 17.62 17.63 280657
2023-12-07 17.58 17.91 17.15 17.41 525594
2023-12-08 17.41 18.22 17.41 17.90 330374
2023-12-11 17.85 18.21 17.50 17.64 578982
2023-12-12 17.74 17.74 17.06 17.09 320741
2023-12-13 16.99 18.01 16.95 17.91 391417
2023-12-14 18.35 18.80 17.78 17.89 591847
2023-12-15 18.05 18.64 17.24 17.35 2320352
2023-12-18 17.45 17.72 17.23 17.59 639241
2023-12-19 17.81 18.02 17.52 17.89 711506
2023-12-20 17.83 19.20 17.50 17.82 734004
2023-12-21 18.12 18.69 17.59 18.67 413044
2023-12-22 18.63 18.86 18.19 18.38 293525
2023-12-26 18.38 19.07 18.27 18.90 215897
2023-12-27 18.83 19.15 18.70 18.87 206135
2023-12-28 18.82 19.17 18.59 19.09 344360
2023-12-29 18.93 19.30 18.65 18.93 446158
2024-01-02 18.64 19.79 18.49 19.07 508529
2024-01-03 18.99 19.01 18.11 18.29 538349
2024-01-04 18.42 18.81 18.27 18.42 294755
2024-01-05 18.20 18.55 18.15 18.24 182638
2024-01-08 18.25 19.33 18.20 19.33 438575
2024-01-09 19.16 19.25 18.43 18.47 302740
2024-01-10 18.45 18.67 18.26 18.40 221977
2024-01-11 18.44 18.52 17.57 17.58 381384
2024-01-12 17.76 17.80 17.23 17.25 280957
2024-01-16 17.08 17.41 16.95 17.23 346215
2024-01-17 16.92 17.16 16.54 16.78 372274
2024-01-18 16.90 17.20 16.47 17.02 233407
2024-01-19 17.11 17.16 16.74 16.93 233628
2024-01-22 17.01 17.35 16.92 16.98 362254
2024-01-23 17.09 17.18 16.52 16.78 282390
2024-01-24 17.06 17.29 16.78 16.87 271400
2024-01-25 17.08 17.28 16.77 16.92 230896
2024-01-26 16.97 17.48 16.91 17.30 456776
2024-01-29 17.30 17.46 16.73 16.86 493140
2024-01-30 16.82 17.17 16.79 17.11 461241
2024-01-31 17.13 17.61 17.00 17.14 329389
2024-02-01 17.13 17.66 16.99 17.54 209969
2024-02-02 17.32 17.32 16.99 17.09 332448
2024-02-05 17.00 17.12 16.37 16.57 367906
2024-02-06 16.58 17.60 16.49 17.40 315360
2024-02-07 17.45 17.71 17.24 17.46 256441
2024-02-08 17.43 17.84 17.15 17.76 339552
2024-02-09 17.83 17.99 14.66 16.26 1870798
2024-02-12 16.25 16.31 14.66 14.97 1152156
2024-02-13 14.74 14.78 13.93 14.25 989686
2024-02-14 14.38 14.95 13.96 14.54 498969
2024-02-15 14.72 14.97 14.57 14.78 452317
2024-02-16 14.66 14.72 14.33 14.48 452125
2024-02-20 14.19 14.60 14.14 14.30 495625
2024-02-21 14.19 14.97 14.12 14.95 301988
2024-02-22 14.97 14.99 14.46 14.75 312423
2024-02-23 14.70 14.95 14.34 14.84 381496
2024-02-26 14.85 15.01 14.19 14.57 550617
2024-02-27 14.42 14.75 14.14 14.42 667712
2024-02-28 14.26 14.31 13.83 14.02 402220
2024-02-29 14.16 14.48 14.06 14.28 560353
2024-03-01 14.25 14.53 14.16 14.16 280774
2024-03-04 14.11 14.23 13.87 13.89 251739
2024-03-05 13.80 13.97 13.46 13.47 262686
2024-03-06 13.64 13.75 13.37 13.47 258074
2024-03-07 13.65 14.03 13.53 13.90 285075
2024-03-08 14.07 14.16 13.63 13.77 291757
2024-03-11 13.69 13.95 13.64 13.74 225039
2024-03-12 13.70 13.96 13.61 13.74 251134
2024-03-13 13.74 14.28 13.74 13.99 235200
2024-03-14 13.90 13.90 13.22 13.75 371741
2024-03-15 13.40 13.84 13.01 13.23 1054514
2024-03-18 13.19 13.68 12.92 13.32 464543
2024-03-19 13.26 13.31 12.73 12.85 489706
2024-03-20 12.76 13.09 12.72 12.89 421474
2024-03-21 12.98 13.14 12.61 12.99 531366
2024-03-22 13.04 13.10 12.40 12.41 249347
2024-03-25 12.37 12.69 12.36 12.53 414521
2024-03-26 12.53 12.55 12.32 12.35 301153
2024-03-27 12.47 12.95 12.46 12.90 295700
2024-03-28 12.85 13.60 12.85 13.27 316423
2024-04-01 13.24 13.40 12.92 13.11 352172
2024-04-02 12.93 12.93 12.61 12.72 471464
2024-04-03 12.68 12.75 12.53 12.65 348913
2024-04-04 12.69 12.87 12.54 12.78 448713
2024-04-05 12.74 12.81 12.64 12.76 301594
2024-04-08 12.91 12.91 12.13 12.14 355666
2024-04-09 12.15 12.26 11.76 11.82 282333
2024-04-10 11.46 11.65 11.19 11.40 427299
2024-04-11 11.43 11.43 10.93 11.01 374637
2024-04-12 10.95 11.00 10.22 10.25 412974
2024-04-15 10.28 10.61 9.93 10.59 677177
2024-04-16 10.48 10.53 10.21 10.35 365221
2024-04-17 10.35 10.46 10.00 10.24 363314
2024-04-18 10.36 10.59 10.20 10.35 304600
2024-04-19 10.30 10.78 10.30 10.62 576179
2024-04-22 10.64 10.77 10.51 10.72 408666
2024-04-23 10.74 10.98 10.66 10.88 357508
2024-04-24 10.77 10.92 10.71 10.89 284241
2024-04-25 10.65 10.77 10.33 10.40 488927
2024-04-26 10.40 10.62 10.29 10.31 264117
2024-04-29 10.29 10.56 10.27 10.44 239245
2024-04-30 10.30 10.33 10.08 10.13 337873
2024-05-01 10.16 10.47 10.00 10.13 290678
2024-05-02 10.31 10.39 10.10 10.23 587171
2024-05-03 10.43 10.56 10.12 10.15 446240
2024-05-06 10.23 10.41 10.15 10.39 314664
2024-05-07 10.40 10.67 10.40 10.55 417564
2024-05-08 10.46 10.66 10.27 10.27 416093
2024-05-09 13.28 15.28 13.11 14.16 2585102
2024-05-10 14.56 15.08 13.74 14.24 812012
2024-05-13 14.29 14.57 14.15 14.18 482246
2024-05-14 14.40 14.64 14.27 14.60 490930
2024-05-15 14.78 14.83 13.73 13.75 310064
2024-05-16 13.67 14.20 13.61 14.20 283572
2024-05-17 14.28 14.63 13.96 14.45 382899
2024-05-20 14.41 14.57 13.90 13.93 297076
2024-05-21 13.89 14.00 13.52 13.69 397541
2024-05-22 13.64 14.00 13.54 13.57 287243
2024-05-23 13.65 13.72 12.89 12.99 473035
2024-05-24 12.78 13.28 12.78 13.13 311459
2024-05-28 12.98 13.44 12.93 13.09 428427
2024-05-29 12.86 12.95 12.56 12.74 315997
2024-05-30 12.88 12.96 12.41 12.43 233914
2024-05-31 12.43 13.04 12.27 12.37 994576
2024-06-03 12.57 12.86 12.45 12.82 360660
2024-06-04 12.74 12.95 12.65 12.84 203131
2024-06-05 12.92 13.22 12.55 12.92 191457
2024-06-06 12.81 13.17 12.80 12.81 337287
2024-06-07 12.62 12.73 12.23 12.44 276193
2024-06-10 12.31 12.32 11.89 12.22 321644
2024-06-11 12.21 12.43 12.00 12.42 294572
2024-06-12 12.78 13.08 12.66 12.79 323390
2024-06-13 12.75 13.10 12.48 13.06 225820
2024-06-14 13.03 13.13 12.78 12.80 320847
2024-06-17 12.62 12.89 12.41 12.57 290769
2024-06-18 12.49 12.68 12.40 12.46 257118
2024-06-20 12.37 12.61 12.31 12.46 212815
2024-06-21 12.48 12.75 12.44 12.51 1550563
2024-06-24 12.50 12.81 12.45 12.52 483197
2024-06-25 12.50 12.61 12.17 12.21 292719
2024-06-26 12.14 12.28 12.00 12.27 374520
2024-06-27 12.26 12.47 12.13 12.46 234694
2024-06-28 12.48 12.79 12.23 12.50 1035309
2024-07-01 12.53 12.68 12.09 12.15 286590
2024-07-02 12.16 12.22 11.85 11.87 479482
2024-07-03 11.89 12.14 11.80 12.07 218998
2024-07-05 11.77 12.03 11.46 11.46 340660
2024-07-08 11.57 11.93 11.57 11.74 311717
2024-07-09 11.67 11.92 11.56 11.74 346533
2024-07-10 11.84 12.01 11.50 12.00 237163
2024-07-11 12.55 14.04 12.55 12.77 634418
2024-07-12 12.84 13.36 12.63 13.17 363007
2024-07-15 12.90 13.10 12.64 12.84 348636
2024-07-16 12.95 13.34 12.90 13.20 349489
2024-07-17 13.14 13.68 13.05 13.60 347814
2024-07-18 13.42 14.02 13.23 13.35 297975
2024-07-19 13.38 13.48 13.12 13.17 295764
2024-07-22 14.55 15.60 14.44 15.18 804664
2024-07-23 15.02 16.53 14.83 16.22 1115697
2024-07-24 16.10 16.44 15.54 16.35 549835
2024-07-25 16.29 16.45 15.87 15.87 462940
2024-07-26 16.07 16.09 15.42 15.57 428768
2024-07-29 15.58 15.83 15.49 15.68 328106
2024-07-30 15.59 16.18 15.52 15.75 346916
2024-07-31 15.91 16.20 15.49 15.67 358154
2024-08-01 15.64 15.75 14.81 15.40 388519
2024-08-02 14.97 15.33 14.87 15.01 360914
2024-08-05 14.37 14.57 14.07 14.14 325501
2024-08-06 14.18 14.64 13.94 14.37 274782
2024-08-07 14.49 14.70 13.83 13.85 419261
2024-08-08 13.86 14.59 13.75 14.34 499811
2024-08-09 16.49 17.33 15.10 15.39 607643
2024-08-12 15.35 15.44 14.71 14.75 440358
2024-08-13 14.69 14.85 14.06 14.82 285222
2024-08-14 14.75 14.88 14.49 14.75 231860
2024-08-15 15.02 15.23 14.47 14.58 274687
2024-08-16 14.52 14.60 14.18 14.20 208314
2024-08-19 14.19 14.30 13.92 13.99 321940
2024-08-20 13.88 13.96 13.46 13.57 269613
2024-08-21 13.75 13.75 13.35 13.43 270769
2024-08-22 13.40 13.45 12.88 13.19 285263
2024-08-23 13.30 14.07 13.07 14.00 306881
2024-08-26 14.07 14.43 13.92 14.19 308639
2024-08-27 13.91 14.61 13.68 14.61 281175
2024-08-28 14.56 15.54 14.40 15.41 331068
2024-08-29 15.47 16.51 15.34 16.42 425990
2024-08-30 16.57 16.79 16.16 16.34 352501
2024-09-03 16.33 17.05 16.25 16.46 641031
2024-09-04 16.28 16.68 16.18 16.44 864661
2024-09-05 16.56 16.67 15.07 15.13 790286
2024-09-06 15.02 15.72 15.02 15.31 395791
2024-09-09 15.08 15.33 14.43 15.32 439833
2024-09-10 15.30 15.57 15.18 15.40 383728
2024-09-11 15.25 15.64 15.10 15.57 250129
2024-09-12 15.61 16.01 15.47 15.74 214789
2024-09-13 15.97 16.65 15.76 16.02 324125
2024-09-16 16.11 16.59 15.99 16.47 384326
2024-09-17 16.49 16.79 16.18 16.50 360380
2024-09-18 16.44 16.61 15.50 15.51 339897
2024-09-19 15.93 15.96 15.48 15.71 455882
2024-09-20 15.65 16.11 15.46 15.61 1829861
2024-09-23 15.58 15.65 15.03 15.23 243790
2024-09-24 15.28 15.63 15.04 15.07 234941
2024-09-25 15.09 15.16 14.14 14.52 500454
2024-09-26 14.66 15.05 14.49 14.53 447504
2024-09-27 14.66 14.69 13.90 14.16 322879
2024-09-30 14.09 14.38 13.92 14.10 453765
2024-10-01 14.00 14.38 13.89 14.11 323453
2024-10-02 13.96 14.18 13.84 13.94 233007
2024-10-03 13.76 13.81 13.15 13.29 236928
2024-10-04 13.44 13.81 13.40 13.51 267667
2024-10-07 13.44 13.54 13.06 13.23 233120
2024-10-08 13.23 13.70 13.14 13.66 499980
2024-10-09 13.60 13.72 12.86 13.05 376288
2024-10-10 12.92 12.96 12.42 12.47 499103
2024-10-11 12.48 12.89 12.48 12.82 673509
2024-10-14 12.81 13.30 12.71 13.09 224341
2024-10-15 13.08 13.70 12.99 13.54 352318
2024-10-16 13.69 13.77 13.41 13.70 223133
2024-10-17 13.60 13.70 13.49 13.55 191658
2024-10-18 13.63 13.82 13.42 13.64 265674
2024-10-21 13.59 14.26 13.59 14.03 268576
2024-10-22 13.97 14.27 13.86 14.17 168816
2024-10-23 14.05 14.23 13.58 14.02 231377
2024-10-24 14.05 14.18 13.88 14.05 211607
2024-10-25 14.10 14.20 13.82 13.90 114742
2024-10-28 14.02 14.20 13.92 14.13 168540
2024-10-29 14.07 14.65 14.07 14.47 211540
2024-10-30 14.40 14.60 14.25 14.33 157785
2024-10-31 14.31 14.32 13.95 14.08 153888
2024-11-01 14.25 14.40 13.98 14.25 134087
2024-11-04 14.19 14.70 14.02 14.54 179331
2024-11-05 14.49 15.00 14.49 14.97 195672
2024-11-06 15.51 16.37 15.50 16.33 657885
2024-11-07 16.23 16.23 14.81 15.29 363154
2024-11-08 15.52 15.79 15.12 15.54 401255
2024-11-11 15.63 16.19 15.34 15.77 295340
2024-11-12 15.67 15.84 15.30 15.57 219380
2024-11-13 15.36 15.80 15.07 15.40 287835
2024-11-14 15.60 15.64 14.83 15.05 200813
2024-11-15 15.26 15.31 14.62 14.62 318172
2024-11-18 14.56 14.68 14.24 14.42 361523
2024-11-19 14.15 14.19 13.05 13.48 675611
2024-11-20 13.39 13.80 13.23 13.61 359263
2024-11-21 13.67 14.20 13.67 14.00 229130
2024-11-22 14.00 14.39 13.48 13.82 269581
2024-11-25 13.90 14.80 13.90 14.41 572711
2024-11-26 17.18 20.80 17.00 18.70 1872782
2024-11-27 19.57 20.68 19.10 20.59 788080
2024-11-29 20.16 20.86 19.75 20.83 366275
2024-12-02 21.48 21.48 19.77 20.62 665137
2024-12-03 20.30 20.61 19.97 20.43 502644
2024-12-04 20.44 20.91 19.70 20.50 564471
2024-12-05 20.40 20.68 19.59 19.86 352348
2024-12-06 19.44 19.73 18.92 19.24 430530
2024-12-09 19.49 20.18 19.27 19.60 561056
2024-12-10 19.54 20.25 19.45 20.21 371509
2024-12-11 20.26 20.50 19.90 19.92 324764
2024-12-12 19.89 20.30 19.43 19.68 305155
2024-12-13 19.68 19.68 19.24 19.51 246509
2024-12-16 19.48 20.02 19.16 19.99 234804
2024-12-17 19.82 20.22 19.62 19.82 359532
2024-12-18 19.64 20.07 19.00 19.92 521942
2024-12-19 19.93 20.44 19.70 19.97 494939
2024-12-20 19.70 20.44 19.30 20.23 1407343
2024-12-23 20.29 20.80 19.96 20.39 467471
2024-12-24 20.49 20.55 20.03 20.28 164931
2024-12-26 20.03 20.87 20.02 20.83 316848
2024-12-27 20.69 20.86 20.29 20.70 352095
2024-12-30 20.47 20.75 20.20 20.50 332196
2024-12-31 20.58 20.98 20.50 20.65 348627
2025-01-02 20.78 21.08 19.98 20.25 726488
2025-01-03 20.22 20.80 20.02 20.51 603417
2025-01-06 20.54 21.23 20.47 20.93 349047
2025-01-07 20.53 21.10 19.44 19.80 605464
2025-01-08 19.70 20.28 19.45 20.25 360866
2025-01-10 20.08 20.08 19.17 19.48 258151
2025-01-13 19.48 19.94 19.34 19.91 339663
2025-01-14 20.00 20.40 19.57 20.10 341430
2025-01-15 20.63 20.63 19.17 19.39 468864
2025-01-16 19.38 19.40 18.55 18.81 415212
2025-01-17 18.91 19.02 18.55 18.68 331506
2025-01-21 18.81 19.16 18.38 18.63 465050
2025-01-22 18.44 18.81 18.11 18.74 323551
2025-01-23 18.80 19.15 18.49 19.13 353731
2025-01-24 19.06 19.24 18.59 18.96 234607
2025-01-27 18.90 19.67 18.90 19.40 344680
2025-01-28 19.41 19.62 18.98 18.98 196025
2025-01-29 18.98 19.00 18.27 18.40 231766
2025-01-30 18.63 18.86 18.21 18.36 172505
2025-01-31 18.32 18.55 17.74 17.93 325245
2025-02-03 17.46 18.25 17.44 17.95 388633
2025-02-04 17.84 18.39 17.74 18.27 318017
2025-02-05 18.39 18.58 18.04 18.20 358359
2025-02-06 17.24 18.12 16.12 17.73 620669
2025-02-07 17.72 18.07 17.09 17.42 468071
2025-02-10 17.33 17.75 17.12 17.50 672469
2025-02-11 17.36 18.06 17.32 17.50 819267
2025-02-12 17.20 17.29 16.56 16.62 377418
2025-02-13 16.65 16.76 16.08 16.15 374375
2025-02-14 16.15 16.27 14.55 14.85 555070
2025-02-18 14.80 15.40 14.72 15.30 460043
2025-02-19 15.29 15.61 15.05 15.46 439242
2025-02-20 15.46 15.72 14.38 14.41 514808
2025-02-21 14.47 14.47 13.80 14.17 473703

Explore More About EMBC

Coins representing dividend payouts and trends

EMBC Dividend History

Discover Embecta Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

EMBC Stock Split History

Discover Embecta Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

EMBC Historical Prices

Explore Embecta Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.