Embecta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	9.30	9.68	9.20	9.64	9.64	3.88%	1,091,457
Jun 26, 2025	9.91	9.94	9.25	9.28	9.28	-6.55%	691,586
Jun 25, 2025	10.25	10.25	9.90	9.93	9.93	-2.84%	366,757
Jun 24, 2025	9.98	10.34	9.75	10.22	10.22	4.07%	721,105
Jun 23, 2025	9.73	9.85	9.54	9.82	9.82	0.51%	712,581
Jun 20, 2025	9.84	9.91	9.61	9.77	9.77	0.31%	1,269,071
Jun 18, 2025	9.83	9.97	9.67	9.74	9.74	-1.02%	885,329
Jun 17, 2025	9.94	10.30	9.66	9.84	9.84	-1.99%	841,826
Jun 16, 2025	9.58	10.04	9.49	10.04	10.04	5.02%	684,962
Jun 13, 2025	9.91	10.14	9.56	9.56	9.56	-4.78%	482,383
Jun 12, 2025	10.13	10.21	9.92	10.04	10.04	-0.69%	878,140
Jun 11, 2025	10.20	10.40	9.97	10.11	10.11	-0.20%	774,688
Jun 10, 2025	9.98	10.40	9.90	10.13	10.13	2.22%	609,531
Jun 9, 2025	9.87	10.22	9.76	9.91	9.91	1.23%	841,371
Jun 6, 2025	10.01	10.30	9.77	9.79	9.79	-1.90%	661,616
Jun 5, 2025	10.36	10.44	9.84	9.98	9.98	-4.04%	540,602
Jun 4, 2025	10.61	10.72	10.39	10.40	10.40	-1.98%	275,998
Jun 3, 2025	10.47	10.75	10.27	10.61	10.61	1.53%	593,756
Jun 2, 2025	10.46	10.53	10.20	10.45	10.45	-0.76%	765,584
May 30, 2025	10.45	10.66	10.36	10.53	10.53	0.72%	833,387
May 29, 2025	10.57	10.78	10.35	10.46	10.46	-0.90%	798,504
May 28, 2025	11.10	11.15	10.45	10.55	10.55	-6.31%	556,687
May 27, 2025	11.07	11.52	11.02	11.26	11.10	5.09%	872,063
May 23, 2025	10.40	10.77	10.33	10.72	10.57	2.00%	796,557
May 22, 2025	12.35	12.35	10.27	10.51	10.36	-14.97%	1,409,812
May 21, 2025	12.09	12.49	12.00	12.36	12.18	0.53%	925,723
May 20, 2025	11.71	12.56	11.65	12.29	12.12	5.77%	1,043,151
May 19, 2025	11.83	11.96	11.58	11.62	11.46	-3.33%	296,285
May 16, 2025	11.66	12.19	11.63	12.02	11.85	3.09%	531,298
May 15, 2025	11.50	11.77	11.34	11.66	11.50	0.60%	524,097
May 14, 2025	12.53	12.53	11.54	11.59	11.43	-7.28%	477,696
May 13, 2025	12.35	12.71	12.09	12.50	12.33	0.73%	532,003
May 12, 2025	12.46	12.65	11.97	12.41	12.24	3.68%	930,384
May 9, 2025	13.30	13.38	11.69	11.97	11.80	-10.00%	975,119
May 8, 2025	12.48	13.45	12.48	13.30	13.11	6.66%	691,175
May 7, 2025	12.29	12.52	12.08	12.47	12.30	2.13%	368,207
May 6, 2025	12.38	12.51	12.09	12.21	12.04	-2.01%	336,400
May 5, 2025	12.60	12.66	12.44	12.46	12.29	-2.12%	260,099
May 2, 2025	12.50	12.76	12.28	12.73	12.55	3.66%	261,870
May 1, 2025	12.18	12.45	11.91	12.28	12.11	0.74%	314,086
Apr 30, 2025	12.45	12.53	11.95	12.19	12.02	-2.95%	370,674
Apr 29, 2025	12.33	12.56	12.07	12.56	12.38	1.95%	348,721
Apr 28, 2025	11.99	12.38	11.84	12.32	12.15	3.70%	397,045
Apr 25, 2025	11.76	11.89	11.54	11.88	11.71	1.11%	254,650
Apr 24, 2025	11.35	11.85	11.25	11.75	11.59	4.54%	448,376
Apr 23, 2025	11.53	11.78	11.22	11.24	11.08	0.18%	391,453
Apr 22, 2025	11.10	11.29	10.95	11.22	11.06	2.84%	407,546
Apr 21, 2025	11.20	11.23	10.83	10.91	10.76	-3.79%	406,400
Apr 17, 2025	11.26	11.39	11.02	11.34	11.18	-	444,431
Apr 16, 2025	11.80	11.94	11.23	11.34	11.18	-4.79%	426,449