Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

13.13 +0.14 (+1.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.44	28.75	27.49	28.35	1,029,128	-0.48(-1.65%)
Apr 28, 2022	29.29	29.58	27.91	28.83	908,788	-0.66(-2.24%)
Apr 27, 2022	28.73	29.81	28.39	29.49	988,729	+0.52(+1.80%)
Apr 26, 2022	29.59	30.51	28.80	28.97	1,098,716	-1.26(-4.16%)
Apr 25, 2022	29.18	30.31	28.02	30.22	926,081	+0.74(+2.50%)
Apr 22, 2022	28.38	29.75	27.95	29.49	850,204	+1.00(+3.50%)
Apr 21, 2022	28.94	29.15	27.30	28.49	923,703	-0.51(-1.77%)
Apr 20, 2022	28.83	29.48	27.84	29.00	1,035,238	+0.19(+0.65%)
Apr 19, 2022	29.81	30.04	28.34	28.82	1,114,420	-1.25(-4.15%)
Apr 18, 2022	30.15	30.51	29.53	30.07	994,487	-0.52(-1.71%)
Apr 14, 2022	30.76	31.27	29.99	30.59	1,716,091	-0.49(-1.59%)
Apr 13, 2022	29.52	31.16	28.88	31.08	2,288,949	+1.16(+3.89%)
Apr 12, 2022	30.28	30.95	28.38	29.92	2,375,692	-0.29(-0.96%)
Apr 11, 2022	29.60	30.50	28.60	30.21	2,079,534	-0.11(-0.37%)
Apr 08, 2022	26.93	31.84	26.37	30.32	3,757,822	+2.93(+10.68%)
Apr 07, 2022	26.81	28.10	26.65	27.39	5,849,856	-0.54(-1.93%)
Apr 06, 2022	27.85	28.49	25.34	27.93	7,530,065	-0.02(-0.07%)
Apr 05, 2022	28.48	29.14	27.95	27.95	4,650,576	-1.30(-4.46%)
Apr 04, 2022	28.06	31.47	28.06	29.26	5,580,856	+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.