Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Embecta Corp. - Common Stock (NQ:EMBC)

9.580 -0.790 (-7.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 15, 2025 10.36 10.49 9.560 9.580 589,242 -0.79(-7.62%)
Jul 14, 2025 10.46 10.54 10.27 10.37 765,414 -0.10(-0.96%)
Jul 11, 2025 10.64 10.65 10.26 10.47 397,242 -0.26(-2.42%)
Jul 10, 2025 10.62 10.87 10.50 10.73 382,431 +0.13(+1.23%)
Jul 09, 2025 10.47 10.65 10.25 10.60 365,040 +0.17(+1.63%)
Jul 08, 2025 10.08 10.63 10.07 10.43 846,735 +0.40(+3.99%)
Jul 07, 2025 10.21 10.34 9.970 10.03 639,769 -0.29(-2.81%)
Jul 03, 2025 10.27 10.35 10.09 10.32 291,940 +0.07(+0.68%)
Jul 02, 2025 10.30 10.38 9.960 10.25 1,045,987 -0.01(-0.10%)
Jul 01, 2025 9.600 10.38 9.560 10.26 918,959 +0.57(+5.88%)
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.