Skip to main content

Embecta Corp. - Common Stock (NQ:EMBC)

14.48 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 14.25 14.66 14.25 14.48 366,810 +0.13(+0.91%)
Aug 28, 2025 14.39 14.54 14.07 14.35 501,395 -0.09(-0.62%)
Aug 27, 2025 14.06 14.46 14.06 14.44 302,297 +0.38(+2.67%)
Aug 26, 2025 14.11 14.26 13.71 14.06 568,864 -0.05(-0.35%)
Aug 25, 2025 14.18 14.29 13.96 14.11 375,476 -0.12(-0.83%)
Aug 22, 2025 13.86 14.69 13.76 14.23 893,033 +0.54(+3.98%)
Aug 21, 2025 13.61 13.88 13.61 13.69 377,949 -0.06(-0.43%)
Aug 20, 2025 13.44 13.94 13.21 13.75 439,122 +0.25(+1.83%)
Aug 19, 2025 13.34 13.75 13.34 13.50 327,886 +0.16(+1.19%)
Aug 18, 2025 13.63 13.81 13.31 13.34 572,289 -0.21(-1.53%)
Aug 15, 2025 13.79 13.86 13.48 13.55 653,370 -0.18(-1.30%)
Aug 14, 2025 13.59 13.77 13.24 13.73 785,449 -0.07(-0.50%)
Aug 13, 2025 13.30 14.07 13.07 13.80 1,219,240 +0.61(+4.65%)
Aug 12, 2025 12.60 13.21 12.59 13.18 898,355 +0.58(+4.63%)
Aug 11, 2025 12.27 12.85 12.12 12.60 1,307,471 +0.45(+3.66%)
Aug 08, 2025 12.77 12.83 11.48 12.15 2,084,159 +1.90(+18.53%)
Aug 07, 2025 9.877 10.27 9.852 10.25 750,209 +0.48(+4.96%)
Aug 06, 2025 9.778 9.926 9.629 9.768 587,608 -0.05(-0.50%)
Aug 05, 2025 9.718 9.867 9.550 9.817 566,426 +0.13(+1.33%)
Aug 04, 2025 10.05 10.05 9.659 9.689 327,774 -0.17(-1.71%)
Aug 01, 2025 10.02 10.03 9.669 9.857 680,525 -0.20(-1.97%)
Jul 31, 2025 10.14 10.30 9.857 10.05 839,561 -0.29(-2.78%)
Jul 30, 2025 10.65 10.71 10.27 10.34 520,144 -0.30(-2.79%)
Jul 29, 2025 11.23 11.23 10.63 10.64 660,838 -0.57(-5.12%)
Jul 28, 2025 11.64 11.67 11.17 11.21 494,854 -0.40(-3.41%)
Jul 25, 2025 11.34 11.64 11.20 11.61 405,294 +0.35(+3.08%)
Jul 24, 2025 11.46 11.51 11.23 11.26 378,228 -0.25(-2.15%)
Jul 23, 2025 10.74 11.61 10.59 11.51 762,507 +0.93(+8.79%)
Jul 22, 2025 10.18 10.73 10.15 10.58 541,562 +0.40(+3.89%)
Jul 21, 2025 9.728 10.19 9.699 10.18 448,813 +0.50(+5.22%)
Jul 18, 2025 9.867 10.01 9.580 9.679 474,334 -0.07(-0.71%)
Jul 17, 2025 9.610 9.892 9.595 9.748 455,229 +0.10(+1.03%)
Jul 16, 2025 9.580 9.654 9.342 9.649 554,156 +0.17(+1.77%)
Jul 15, 2025 10.25 10.38 9.461 9.481 595,503 -0.78(-7.62%)
Jul 14, 2025 10.35 10.43 10.16 10.26 773,414 -0.10(-0.96%)
Jul 11, 2025 10.53 10.54 10.15 10.36 401,394 -0.26(-2.42%)
Jul 10, 2025 10.51 10.75 10.39 10.62 386,428 +0.13(+1.23%)
Jul 09, 2025 10.36 10.54 10.14 10.49 368,855 +0.17(+1.63%)
Jul 08, 2025 9.976 10.52 9.966 10.32 855,585 +0.40(+3.99%)
Jul 07, 2025 10.10 10.23 9.867 9.926 646,456 -0.29(-2.81%)
Jul 03, 2025 10.16 10.24 9.981 10.21 294,991 +0.07(+0.68%)
Jul 02, 2025 10.19 10.27 9.857 10.14 1,056,920 -0.01(-0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.