Embecta Corp. - Common Stock (NQ: EMBC )

12.84 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 15, 2024	12.90	13.10	12.64	12.84	348,636	-0.33(-2.51%)
Jul 12, 2024	12.84	13.36	12.63	13.17	363,007	+0.40(+3.13%)
Jul 11, 2024	12.55	14.04	12.55	12.77	634,418	+0.77(+6.42%)
Jul 10, 2024	11.84	12.01	11.50	12.00	237,063	+0.26(+2.21%)
Jul 09, 2024	11.67	11.91	11.56	11.74	346,533	+0.00(+0.00%)
Jul 08, 2024	11.57	11.93	11.57	11.74	311,717	+0.28(+2.44%)
Jul 05, 2024	11.77	12.03	11.46	11.46	340,660	-0.61(-5.05%)
Jul 03, 2024	11.89	12.14	11.80	12.07	218,998	+0.20(+1.68%)
Jul 02, 2024	12.16	12.22	11.85	11.87	479,482	-0.28(-2.30%)
Jul 01, 2024	12.53	12.68	12.09	12.15	286,590	-0.35(-2.80%)
Jun 28, 2024	12.48	12.79	12.23	12.50	1,035,309	+0.04(+0.32%)
Jun 27, 2024	12.26	12.47	12.13	12.46	234,694	+0.19(+1.55%)
Jun 26, 2024	12.14	12.28	12.00	12.27	374,520	+0.06(+0.49%)
Jun 25, 2024	12.50	12.61	12.17	12.21	292,719	-0.31(-2.48%)
Jun 24, 2024	12.50	12.80	12.45	12.52	483,197	+0.01(+0.08%)
Jun 21, 2024	12.48	12.75	12.44	12.51	1,550,563	+0.05(+0.40%)
Jun 20, 2024	12.37	12.61	12.30	12.46	212,815	+0.00(+0.00%)
Jun 18, 2024	12.49	12.68	12.40	12.46	257,118	-0.11(-0.88%)
Jun 17, 2024	12.62	12.89	12.41	12.57	290,769	-0.23(-1.80%)
Jun 14, 2024	13.03	13.13	12.78	12.80	320,847	-0.26(-1.99%)
Jun 13, 2024	12.75	13.10	12.48	13.06	225,820	+0.27(+2.11%)
Jun 12, 2024	12.78	13.07	12.66	12.79	323,390	+0.37(+2.98%)
Jun 11, 2024	12.21	12.43	12.00	12.42	294,572	+0.20(+1.64%)
Jun 10, 2024	12.31	12.32	11.89	12.22	321,644	-0.22(-1.77%)
Jun 07, 2024	12.62	12.73	12.23	12.44	276,193	-0.37(-2.89%)
Jun 06, 2024	12.81	13.16	12.80	12.81	337,287	-0.11(-0.85%)
Jun 05, 2024	12.92	13.22	12.55	12.92	191,457	+0.08(+0.62%)
Jun 04, 2024	12.74	12.95	12.65	12.84	203,131	+0.02(+0.16%)
Jun 03, 2024	12.57	12.86	12.45	12.82	360,660	+0.45(+3.64%)
May 31, 2024	12.43	13.04	12.27	12.37	994,576	-0.06(-0.48%)
May 30, 2024	12.88	12.96	12.40	12.43	233,914	-0.31(-2.43%)
May 29, 2024	12.86	12.95	12.56	12.74	315,997	-0.35(-2.67%)
May 28, 2024	12.98	13.44	12.93	13.09	428,427	-0.04(-0.30%)
May 24, 2024	12.78	13.28	12.78	13.13	311,459	+0.29(+2.26%)
May 23, 2024	13.49	13.56	12.74	12.84	478,561	-0.57(-4.27%)
May 22, 2024	13.48	13.84	13.38	13.41	290,598	-0.12(-0.88%)
May 21, 2024	13.73	13.84	13.36	13.53	402,084	-0.24(-1.72%)
May 20, 2024	14.24	14.40	13.74	13.77	300,546	-0.51(-3.60%)
May 17, 2024	14.12	14.46	13.80	14.28	387,372	+0.25(+1.76%)
May 16, 2024	13.51	14.04	13.45	14.04	286,884	+0.44(+3.27%)
May 15, 2024	14.61	14.66	13.57	13.59	313,686	-0.84(-5.82%)
May 14, 2024	14.23	14.47	14.11	14.43	496,665	+0.42(+2.96%)
May 13, 2024	14.12	14.40	13.99	14.02	487,879	-0.06(-0.42%)
May 10, 2024	14.39	14.91	13.58	14.08	821,498	+0.08(+0.57%)
May 09, 2024	13.13	15.10	12.96	14.00	2,614,170	+3.85(+37.88%)
May 08, 2024	10.34	10.54	10.15	10.15	420,953	-0.28(-2.65%)
May 07, 2024	10.28	10.55	10.28	10.43	422,442	+0.16(+1.54%)
May 06, 2024	10.11	10.29	10.03	10.27	318,339	+0.24(+2.36%)
May 03, 2024	10.31	10.44	10.00	10.03	451,453	-0.08(-0.78%)
May 02, 2024	10.19	10.27	9.983	10.11	594,030	+0.10(+0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices