Skip to main content

Embecta Corp. - Common Stock (NQ:EMBC)

10.04 +0.35 (+3.61%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.650 9.730 9.470 9.690 637,299 +0.05(+0.52%)
Jun 27, 2025 9.300 9.680 9.200 9.640 1,091,457 +0.36(+3.88%)
Jun 26, 2025 9.910 9.940 9.250 9.280 691,536 -0.65(-6.55%)
Jun 25, 2025 10.25 10.25 9.895 9.930 366,757 -0.29(-2.84%)
Jun 24, 2025 9.980 10.34 9.750 10.22 721,105 +0.40(+4.07%)
Jun 23, 2025 9.730 9.845 9.540 9.820 712,581 +0.05(+0.51%)
Jun 20, 2025 9.840 9.910 9.610 9.770 1,269,071 +0.03(+0.31%)
Jun 18, 2025 9.830 9.970 9.670 9.740 885,329 -0.10(-1.02%)
Jun 17, 2025 9.940 10.29 9.655 9.840 841,823 -0.20(-1.99%)
Jun 16, 2025 9.580 10.04 9.490 10.04 684,962 +0.48(+5.02%)
Jun 13, 2025 9.910 10.14 9.555 9.560 482,383 -0.48(-4.78%)
Jun 12, 2025 10.13 10.21 9.920 10.04 878,140 -0.07(-0.69%)
Jun 11, 2025 10.20 10.40 9.970 10.11 774,688 -0.02(-0.20%)
Jun 10, 2025 9.980 10.40 9.900 10.13 609,531 +0.22(+2.22%)
Jun 09, 2025 9.870 10.22 9.760 9.910 841,350 +0.12(+1.23%)
Jun 06, 2025 10.01 10.30 9.770 9.790 661,616 -0.19(-1.90%)
Jun 05, 2025 10.36 10.44 9.840 9.980 540,602 -0.42(-4.04%)
Jun 04, 2025 10.61 10.71 10.39 10.40 275,993 -0.21(-1.98%)
Jun 03, 2025 10.47 10.75 10.27 10.61 593,756 +0.16(+1.53%)
Jun 02, 2025 10.46 10.53 10.20 10.45 765,584 -0.08(-0.76%)
May 30, 2025 10.45 10.66 10.36 10.53 833,387 +0.07(+0.72%)
May 29, 2025 10.57 10.78 10.35 10.46 798,504 -0.10(-0.90%)
May 28, 2025 11.10 11.15 10.45 10.55 556,687 -0.56(-5.04%)
May 27, 2025 10.92 11.37 10.87 11.11 883,836 +0.54(+5.09%)
May 23, 2025 10.26 10.63 10.19 10.57 807,311 +0.21(+2.00%)
May 22, 2025 12.19 12.19 10.13 10.37 1,428,747 -1.83(-14.97%)
May 21, 2025 11.93 12.32 11.84 12.19 938,221 +0.06(+0.53%)
May 20, 2025 11.55 12.39 11.49 12.13 1,057,235 +0.66(+5.77%)
May 19, 2025 11.67 11.80 11.43 11.47 300,285 -0.39(-3.33%)
May 16, 2025 11.50 12.03 11.48 11.86 538,471 +0.36(+3.09%)
May 15, 2025 11.35 11.61 11.19 11.50 531,173 +0.07(+0.60%)
May 14, 2025 12.36 12.36 11.39 11.44 484,145 -0.90(-7.28%)
May 13, 2025 12.19 12.54 11.93 12.33 539,185 +0.09(+0.73%)
May 12, 2025 12.29 12.48 11.81 12.24 942,945 +0.43(+3.68%)
May 09, 2025 13.12 13.20 11.53 11.81 988,284 -1.31(-10.00%)
May 08, 2025 12.31 13.27 12.31 13.12 700,238 +0.82(+6.66%)
May 07, 2025 12.13 12.35 11.92 12.30 373,178 +0.26(+2.13%)
May 06, 2025 12.22 12.34 11.93 12.05 340,941 -0.25(-2.01%)
May 05, 2025 12.43 12.49 12.27 12.29 263,610 -0.27(-2.12%)
May 02, 2025 12.33 12.59 12.11 12.56 265,405 +0.44(+3.66%)
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.