Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

13.09 -0.04 (-0.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.44	28.76	27.50	28.36	1,028,871	-0.48(-1.65%)
Apr 28, 2022	29.30	29.59	27.92	28.83	908,561	-0.66(-2.24%)
Apr 27, 2022	28.74	29.82	28.40	29.50	988,482	+0.52(+1.80%)
Apr 26, 2022	29.60	30.52	28.81	28.97	1,098,441	-1.26(-4.16%)
Apr 25, 2022	29.19	30.32	28.02	30.23	925,849	+0.74(+2.50%)
Apr 22, 2022	28.39	29.76	27.96	29.50	849,992	+1.00(+3.50%)
Apr 21, 2022	28.95	29.16	27.31	28.50	923,472	-0.51(-1.77%)
Apr 20, 2022	28.83	29.49	27.85	29.01	1,034,979	+0.19(+0.65%)
Apr 19, 2022	29.81	30.05	28.35	28.82	1,114,142	-1.25(-4.15%)
Apr 18, 2022	30.16	30.52	29.53	30.07	994,238	-0.52(-1.71%)
Apr 14, 2022	30.76	31.28	30.00	30.60	1,715,662	-0.49(-1.59%)
Apr 13, 2022	29.52	31.16	28.89	31.09	2,288,377	+1.16(+3.89%)
Apr 12, 2022	30.29	30.96	28.39	29.92	2,375,098	-0.29(-0.96%)
Apr 11, 2022	29.61	30.51	28.61	30.21	2,079,015	-0.11(-0.37%)
Apr 08, 2022	26.93	31.84	26.37	30.33	3,756,882	+2.93(+10.68%)
Apr 07, 2022	26.82	28.11	26.65	27.40	5,848,394	-0.54(-1.93%)
Apr 06, 2022	27.86	28.50	25.35	27.94	7,528,183	-0.02(-0.07%)
Apr 05, 2022	28.49	29.15	27.96	27.96	4,649,414	-1.30(-4.46%)
Apr 04, 2022	28.07	31.48	28.07	29.26	5,579,461	+0.84(+2.95%)

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.