Embecta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	12.46	12.65	11.97	12.41	12.41	3.68%	930,384
May 9, 2025	13.30	13.38	11.69	11.97	11.97	-10.00%	975,119
May 8, 2025	12.48	13.45	12.48	13.30	13.30	6.66%	691,175
May 7, 2025	12.29	12.52	12.08	12.47	12.47	2.13%	368,207
May 6, 2025	12.38	12.51	12.09	12.21	12.21	-2.01%	336,400
May 5, 2025	12.60	12.66	12.44	12.46	12.46	-2.12%	260,099
May 2, 2025	12.50	12.76	12.28	12.73	12.73	3.66%	261,870
May 1, 2025	12.18	12.45	11.91	12.28	12.28	0.74%	314,086
Apr 30, 2025	12.45	12.53	11.95	12.19	12.19	-2.95%	370,674
Apr 29, 2025	12.33	12.56	12.07	12.56	12.56	1.95%	348,721
Apr 28, 2025	11.99	12.38	11.84	12.32	12.32	3.70%	397,045
Apr 25, 2025	11.76	11.89	11.54	11.88	11.88	1.11%	254,650
Apr 24, 2025	11.35	11.85	11.25	11.75	11.75	4.54%	448,376
Apr 23, 2025	11.53	11.78	11.22	11.24	11.24	0.18%	391,453
Apr 22, 2025	11.10	11.29	10.95	11.22	11.22	2.84%	407,546
Apr 21, 2025	11.20	11.23	10.83	10.91	10.91	-3.79%	406,400
Apr 17, 2025	11.26	11.39	11.02	11.34	11.34	-	444,431
Apr 16, 2025	11.80	11.94	11.23	11.34	11.34	-4.79%	426,449
Apr 15, 2025	11.83	12.08	11.65	11.91	11.91	0.08%	513,062
Apr 14, 2025	12.58	12.58	11.73	11.90	11.90	-3.25%	831,151
Apr 11, 2025	12.03	12.33	11.58	12.30	12.30	2.41%	559,872
Apr 10, 2025	12.26	12.28	11.78	12.01	12.01	-5.06%	439,174
Apr 9, 2025	11.34	12.66	11.34	12.65	12.65	10.00%	665,252
Apr 8, 2025	12.31	12.31	11.19	11.50	11.50	-4.88%	1,105,306
Apr 7, 2025	11.34	12.63	11.34	12.09	12.09	0.75%	931,033
Apr 4, 2025	11.98	12.24	11.33	12.00	12.00	-2.99%	1,414,452
Apr 3, 2025	12.34	12.60	12.17	12.37	12.37	-1.20%	639,707
Apr 2, 2025	12.42	12.78	12.32	12.52	12.52	-0.87%	466,601
Apr 1, 2025	12.75	13.19	12.57	12.63	12.63	-0.94%	436,784
Mar 31, 2025	12.11	12.88	11.90	12.75	12.75	3.83%	571,401
Mar 28, 2025	12.38	12.38	12.07	12.28	12.28	-1.21%	425,070
Mar 27, 2025	12.52	12.72	12.31	12.43	12.43	-0.72%	334,994
Mar 26, 2025	12.64	12.64	12.35	12.52	12.52	-1.03%	345,297
Mar 25, 2025	12.89	12.99	12.64	12.65	12.65	-1.63%	683,968
Mar 24, 2025	13.02	13.04	12.55	12.86	12.86	0.31%	575,526
Mar 21, 2025	12.99	13.12	12.69	12.82	12.82	-3.10%	1,305,958
Mar 20, 2025	13.49	13.59	13.20	13.23	13.23	-2.93%	522,036
Mar 19, 2025	13.46	13.69	13.32	13.63	13.63	1.11%	602,244
Mar 18, 2025	13.49	13.55	13.08	13.48	13.48	-1.10%	460,314
Mar 17, 2025	13.39	13.76	13.07	13.63	13.63	3.65%	617,298
Mar 14, 2025	13.04	13.30	12.76	13.15	13.15	1.15%	675,667
Mar 13, 2025	13.55	13.63	12.64	13.00	13.00	-3.77%	672,135
Mar 12, 2025	14.35	14.35	13.30	13.51	13.51	-5.66%	1,026,609
Mar 11, 2025	14.00	14.46	13.35	14.32	14.32	2.58%	1,028,677
Mar 10, 2025	12.66	13.97	12.66	13.96	13.96	9.49%	910,209
Mar 7, 2025	12.87	13.14	12.51	12.75	12.75	-1.01%	649,121
Mar 6, 2025	12.87	13.15	12.72	12.88	12.88	-0.92%	415,492
Mar 5, 2025	12.57	13.15	12.42	13.00	13.00	3.17%	464,453
Mar 4, 2025	12.72	13.00	12.15	12.60	12.60	-2.10%	681,912
Mar 3, 2025	13.38	13.68	12.83	12.87	12.87	-4.67%	1,162,112