Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Embecta Corp. - Common Stock (EMBC)

8.8100
-0.0300 (-0.34%)
NASDAQ · Last Trade: Apr 1st, 12:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Embecta Corp. - Common Stock (EMBC)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/20269.029.258.748.841,044,2138.84
3/30/20268.578.938.578.841,009,5058.84
3/27/20268.818.938.478.57818,7948.57
3/26/20268.959.178.678.87816,2878.87
3/25/20269.119.188.849.00767,9559.00
3/24/20268.949.088.859.01694,3979.01
3/23/20269.209.248.959.031,104,2589.03
3/20/20269.219.328.878.892,137,8118.89
3/19/20268.959.468.899.12926,6639.12
3/18/20268.778.948.728.86715,8418.86
3/17/20268.939.218.868.91731,3988.91
3/16/20268.808.998.788.82870,5258.82
3/13/20268.838.958.788.79725,1928.79
3/12/20268.859.058.778.81876,2138.81
3/11/20269.019.138.789.00794,6029.00
3/10/20269.219.308.979.09781,5409.09
3/09/20268.989.308.819.23945,3709.23
3/06/20269.319.359.069.07997,3779.07
3/05/20269.559.639.319.441,319,4499.44
3/04/20269.729.849.619.61824,7209.61
3/03/20269.849.949.599.71984,1539.71
3/02/202610.0210.189.969.99593,2669.99
2/27/202610.3010.3410.1110.26824,28510.26
2/26/202610.3410.6210.3210.48736,10710.48
2/25/202610.3410.5210.1010.32686,94910.32
2/24/202610.5310.7710.2210.28901,34410.28
2/23/202610.6810.7710.4610.57632,96410.57
2/20/202610.5610.9010.4910.731,048,42910.73
2/19/202610.4710.7010.3610.53737,89510.53
2/18/202610.2510.5910.2110.48726,79210.48
2/17/202610.2010.4410.1210.271,105,86810.27
2/13/202610.0210.379.9510.171,093,52810.17
2/12/202610.1910.399.9310.001,447,04010.00
2/11/202610.2210.229.9510.06980,58910.06
2/10/202610.2310.5010.0910.291,237,35210.29
2/09/202610.7510.7710.0310.301,351,10510.30
2/06/202610.5211.0710.4610.871,351,26010.87
2/05/202612.6113.459.9110.471,649,58610.47
2/04/202611.0211.5710.9111.35864,70011.35
2/03/202610.9011.3610.7910.91838,66110.91
2/02/202610.6111.1810.5410.94650,83510.94
1/30/202610.2210.6410.2210.61795,12510.61
1/29/202610.2510.419.9710.30627,95210.30
1/28/202610.3910.5110.1610.20551,44610.20
1/27/202610.6110.6810.3410.40862,69810.40
1/26/202610.9511.0010.5810.741,034,51510.74
1/23/202612.0712.0710.9010.94526,97110.94
1/22/202612.3012.5112.0812.08343,17612.08
1/21/202612.3312.4612.1212.33523,06712.33
1/20/202612.1512.4012.0112.29398,96412.29
1/16/202612.5312.6212.2412.39435,89712.39
1/15/202612.7212.8612.5312.60382,32412.60
1/14/202612.6012.8812.5212.75321,04212.75
1/13/202612.8613.0312.5112.66456,28012.66
1/12/202612.7612.8612.5512.85602,03612.85
1/09/202612.7712.9712.2612.76674,41812.76
1/08/202612.3912.7712.2212.76578,08012.76
1/07/202612.3712.6212.1912.50539,33512.50
1/06/202611.5712.4411.5712.39526,23612.39
1/05/202611.6011.8011.3811.62639,68011.62
1/02/202611.9511.9811.6311.66455,73911.66