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

Embecta Corp. - Common Stock (NQ: EMBC )

14.16 -0.37 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 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 (%)
Feb 28, 2023 29.72 30.77 29.30 30.25 646,005 +0.30(+1.01%)
Feb 27, 2023 29.95 30.41 29.67 29.95 428,418 +0.32(+1.09%)
Feb 24, 2023 29.71 30.43 29.12 29.62 506,397 -0.66(-2.19%)
Feb 23, 2023 29.94 30.43 29.64 30.29 542,025 +0.57(+1.90%)
Feb 22, 2023 29.60 30.27 29.41 29.72 474,506 +0.31(+1.06%)
Feb 21, 2023 29.88 30.77 29.37 29.41 718,558 -0.59(-1.98%)
Feb 17, 2023 29.61 30.15 29.05 30.00 989,913 +0.75(+2.58%)
Feb 16, 2023 31.39 31.93 29.23 29.25 893,469 -1.63(-5.28%)
Feb 15, 2023 30.18 31.28 29.96 30.88 881,505 +0.73(+2.41%)
Feb 14, 2023 29.02 30.56 28.24 30.15 2,914,078 +3.36(+12.56%)
Feb 13, 2023 26.57 27.34 26.57 26.79 484,328 -0.08(-0.28%)
Feb 10, 2023 26.13 26.89 25.89 26.87 626,560 +0.82(+3.15%)
Feb 09, 2023 27.33 27.66 25.84 26.05 459,790 -0.96(-3.56%)
Feb 08, 2023 26.65 27.30 26.65 27.01 419,430 +0.15(+0.56%)
Feb 07, 2023 26.55 27.21 26.22 26.86 392,060 +0.06(+0.21%)
Feb 06, 2023 26.37 27.00 25.93 26.80 479,968 +0.26(+0.99%)
Feb 03, 2023 26.78 27.79 26.01 26.54 692,111 -0.61(-2.26%)
Feb 02, 2023 25.94 27.76 25.89 27.15 576,061 +1.37(+5.30%)
Feb 01, 2023 24.82 26.07 24.21 25.78 616,249 +0.91(+3.68%)
Jan 31, 2023 24.82 25.45 24.22 24.87 14,307,906 +0.05(+0.19%)
Jan 30, 2023 25.53 25.54 24.25 24.82 970,207 -1.00(-3.87%)
Jan 27, 2023 25.28 26.05 24.86 25.82 846,216 +0.49(+1.93%)
Jan 26, 2023 23.95 25.39 23.94 25.33 1,451,110 +1.57(+6.62%)
Jan 25, 2023 22.14 23.82 21.88 23.76 946,033 +1.42(+6.37%)
Jan 24, 2023 23.10 23.10 22.04 22.33 649,756 -0.76(-3.30%)
Jan 23, 2023 22.44 23.14 21.97 23.10 590,304 +0.74(+3.33%)
Jan 20, 2023 22.22 22.46 21.49 22.35 715,718 +0.36(+1.63%)
Jan 19, 2023 22.24 22.60 21.90 21.99 592,062 -0.42(-1.89%)
Jan 18, 2023 22.30 22.69 22.00 22.42 733,770 +0.21(+0.93%)
Jan 17, 2023 21.55 22.36 21.01 22.21 819,158 +0.47(+2.17%)
Jan 13, 2023 21.73 21.86 21.02 21.74 680,193 -0.09(-0.43%)
Jan 12, 2023 22.63 22.93 21.71 21.83 805,139 -0.76(-3.38%)
Jan 11, 2023 23.10 23.25 22.53 22.60 574,023 -0.53(-2.28%)
Jan 10, 2023 23.52 23.52 22.72 23.12 620,291 +0.03(+0.12%)
Jan 09, 2023 23.91 23.97 23.00 23.10 770,415 -0.51(-2.16%)
Jan 06, 2023 22.74 24.50 21.99 23.61 720,392 -0.08(-0.36%)
Jan 05, 2023 24.85 25.32 23.54 23.69 902,431 -1.39(-5.56%)
Jan 04, 2023 23.98 25.29 23.74 25.09 541,952 +1.23(+5.18%)
Jan 03, 2023 24.06 24.36 23.60 23.85 798,774 +0.02(+0.08%)
Dec 30, 2022 24.22 24.22 22.27 23.83 1,213,700 -0.63(-2.58%)
Dec 29, 2022 24.32 25.25 24.12 24.46 1,127,551 +0.26(+1.09%)
Dec 28, 2022 25.06 25.74 24.06 24.20 984,357 -0.94(-3.73%)
Dec 27, 2022 25.69 26.08 25.13 25.14 471,476 -0.65(-2.51%)
Dec 23, 2022 26.02 26.46 24.34 25.78 712,720 -0.37(-1.43%)
Dec 22, 2022 25.63 27.78 25.49 26.16 852,188 -0.12(-0.46%)
Dec 21, 2022 25.67 26.73 24.61 26.28 1,483,321 +0.61(+2.37%)
Dec 20, 2022 27.08 28.01 22.59 25.67 3,018,164 -4.76(-15.64%)
Dec 19, 2022 31.38 31.47 30.37 30.43 420,907 -1.07(-3.39%)
Dec 16, 2022 30.45 32.21 29.88 31.50 1,559,506 +0.54(+1.76%)
Dec 15, 2022 32.50 32.73 30.64 30.95 509,617 -1.97(-5.98%)
Dec 14, 2022 33.16 34.33 32.64 32.92 416,448 -0.32(-0.96%)
Dec 13, 2022 32.27 33.64 32.04 33.24 730,260 +1.72(+5.47%)
Dec 12, 2022 30.17 31.60 29.88 31.52 282,685 +1.60(+5.36%)
Dec 09, 2022 30.09 30.27 29.60 29.91 316,324 -0.19(-0.62%)
Dec 08, 2022 30.44 31.08 29.86 30.10 416,368 -0.34(-1.11%)
Dec 07, 2022 30.25 31.54 30.06 30.44 317,556 +0.26(+0.87%)
Dec 06, 2022 31.57 31.78 29.85 30.18 253,292 -1.52(-4.79%)
Dec 05, 2022 31.56 32.09 31.20 31.69 222,184 +0.07(+0.21%)
Dec 02, 2022 30.73 31.79 30.45 31.63 187,727 +0.47(+1.50%)
Dec 01, 2022 31.07 31.93 30.70 31.16 272,628 +0.32(+1.03%)
Nov 30, 2022 30.74 31.27 29.30 30.84 1,258,079 +0.25(+0.83%)
Nov 29, 2022 29.93 30.84 29.62 30.59 349,153 +0.60(+2.00%)
Nov 28, 2022 30.81 31.18 29.58 29.99 272,263 -0.96(-3.12%)
Nov 25, 2022 30.98 31.03 30.81 30.95 105,417 +0.06(+0.18%)
Nov 23, 2022 30.41 31.20 30.20 30.90 262,613 +0.32(+1.04%)
Nov 22, 2022 29.81 30.62 29.64 30.58 239,848 +0.77(+2.58%)
Nov 21, 2022 29.69 30.50 29.50 29.81 241,268 -0.05(-0.16%)
Nov 18, 2022 30.37 30.91 29.55 29.86 350,359 +0.25(+0.85%)
Nov 17, 2022 29.85 30.01 29.22 29.60 286,156 -0.75(-2.47%)
Nov 16, 2022 31.02 31.47 30.03 30.35 358,783 -0.82(-2.62%)
Nov 15, 2022 31.90 32.34 30.79 31.17 619,987 -0.36(-1.13%)
Nov 14, 2022 31.49 32.33 30.81 31.53 480,896 -0.12(-0.38%)
Nov 11, 2022 28.90 32.14 28.90 31.65 467,349 +2.84(+9.85%)
Nov 10, 2022 27.58 29.36 27.58 28.81 641,281 +2.27(+8.54%)
Nov 09, 2022 27.69 27.87 26.34 26.54 323,819 -1.36(-4.87%)
Nov 08, 2022 28.03 28.51 27.29 27.90 374,667 -0.14(-0.50%)
Nov 07, 2022 27.46 28.28 27.02 28.04 378,379 +0.70(+2.57%)
Nov 04, 2022 26.57 27.37 26.24 27.34 306,542 +1.11(+4.25%)
Nov 03, 2022 26.74 26.94 25.59 26.22 566,513 -0.91(-3.35%)
Nov 02, 2022 28.08 27.09 27.13 388,260 -1.00(-3.56%)
Nov 01, 2022 29.06 29.06 27.60 28.13 462,388 -0.83(-2.88%)
Oct 31, 2022 28.88 29.48 28.75 28.97 6,980,644 -0.17(-0.58%)
Oct 28, 2022 29.55 29.61 28.91 29.14 658,196 -0.18(-0.61%)
Oct 27, 2022 29.02 29.46 28.86 29.31 617,648 +0.52(+1.82%)
Oct 26, 2022 29.07 29.53 28.75 28.79 982,963 +0.12(+0.42%)
Oct 25, 2022 28.22 29.13 27.85 28.67 1,023,915 +0.68(+2.44%)
Oct 24, 2022 28.23 28.49 27.74 27.98 409,177 -0.05(-0.17%)
Oct 21, 2022 27.15 28.16 27.06 28.03 789,559 +0.72(+2.64%)
Oct 20, 2022 26.81 27.45 26.47 27.31 460,957 +0.52(+1.96%)
Oct 19, 2022 26.93 28.05 26.34 26.78 364,669 -0.56(-2.06%)
Oct 18, 2022 27.97 28.72 27.20 27.35 428,797 -0.13(-0.48%)
Oct 17, 2022 27.25 28.38 26.94 27.48 575,069 +0.52(+1.95%)
Oct 14, 2022 27.35 28.24 26.57 26.95 462,648 -0.23(-0.86%)
Oct 13, 2022 25.98 27.36 25.22 27.19 529,149 +0.87(+3.31%)
Oct 12, 2022 26.20 26.63 26.06 26.32 325,097 +0.07(+0.29%)
Oct 11, 2022 26.62 26.83 25.78 26.24 439,303 -0.35(-1.30%)
Oct 10, 2022 26.23 26.68 25.81 26.59 298,070 +0.60(+2.31%)
Oct 07, 2022 26.82 26.99 25.94 25.99 394,173 -1.16(-4.28%)
Oct 06, 2022 27.40 27.71 27.05 27.15 384,260 -0.42(-1.53%)
Oct 05, 2022 27.58 27.89 26.65 27.57 667,836 -0.21(-0.74%)
Oct 04, 2022 26.70 27.80 26.70 27.78 619,361 +1.36(+5.14%)
Oct 03, 2022 27.06 27.06 25.85 26.42 490,002 -0.55(-2.05%)
Sep 30, 2022 27.53 28.47 26.97 26.97 458,745 -0.58(-2.11%)
Sep 29, 2022 27.78 27.78 26.93 27.55 507,389 -0.18(-0.64%)
Sep 28, 2022 26.62 28.07 26.51 27.73 381,198 +1.12(+4.23%)
Sep 27, 2022 26.98 27.16 26.30 26.61 420,509 -0.18(-0.66%)
Sep 26, 2022 27.19 27.97 26.64 26.78 381,736 -0.64(-2.32%)
Sep 23, 2022 28.06 28.30 26.65 27.42 539,528 -0.57(-2.04%)
Sep 22, 2022 28.27 28.45 27.43 27.99 367,934 -0.40(-1.42%)
Sep 21, 2022 28.47 29.36 28.11 28.40 287,014 -0.16(-0.56%)
Sep 20, 2022 29.04 29.17 28.04 28.56 552,720 -0.89(-3.02%)
Sep 19, 2022 29.19 29.81 29.04 29.45 546,070 -0.17(-0.57%)
Sep 16, 2022 30.82 30.82 29.24 29.61 1,382,541 -0.94(-3.07%)
Sep 15, 2022 30.38 31.20 30.19 30.55 463,860 +0.10(+0.34%)
Sep 14, 2022 29.87 31.01 29.60 30.45 633,515 +0.58(+1.94%)
Sep 13, 2022 30.55 30.94 29.72 29.87 261,700 -1.11(-3.60%)
Sep 12, 2022 30.62 32.05 30.51 30.98 517,364 +0.64(+2.10%)
Sep 09, 2022 30.64 31.03 30.25 30.34 347,549 -0.04(-0.12%)
Sep 08, 2022 29.37 30.46 28.59 30.38 582,054 +0.38(+1.28%)
Sep 07, 2022 28.96 30.06 28.82 30.00 236,405 +1.01(+3.49%)
Sep 06, 2022 29.27 29.60 28.74 28.99 275,282 -0.42(-1.43%)
Sep 02, 2022 30.03 30.53 29.17 29.41 299,550 -0.56(-1.88%)
Sep 01, 2022 29.61 31.07 29.34 29.97 451,637 +0.07(+0.22%)
Aug 31, 2022 29.16 30.27 28.93 29.90 400,908 +0.65(+2.21%)
Aug 30, 2022 29.59 29.97 28.84 29.26 222,194 -0.37(-1.26%)
Aug 29, 2022 29.51 30.05 29.51 29.63 250,145 -0.18(-0.60%)
Aug 26, 2022 30.67 32.07 29.69 29.81 451,155 -1.10(-3.55%)
Aug 25, 2022 30.49 30.98 30.08 30.91 214,718 +0.81(+2.68%)
Aug 24, 2022 29.44 30.76 29.44 30.10 327,806 +0.03(+0.09%)
Aug 23, 2022 30.28 30.67 29.28 30.07 305,980 -0.60(-1.95%)
Aug 22, 2022 30.85 31.15 30.31 30.67 358,888 -0.50(-1.62%)
Aug 19, 2022 30.93 31.27 29.45 31.17 406,018 +0.04(+0.12%)
Aug 18, 2022 30.70 31.27 29.37 31.14 514,097 +0.66(+2.17%)
Aug 17, 2022 29.99 30.85 29.05 30.47 274,217 +0.33(+1.08%)
Aug 16, 2022 30.96 31.43 29.29 30.15 445,316 -1.02(-3.26%)
Aug 15, 2022 28.24 31.79 27.98 31.16 914,569 +4.42(+16.53%)
Aug 12, 2022 28.02 28.05 26.63 26.74 930,589 -1.23(-4.40%)
Aug 11, 2022 28.12 29.04 27.98 27.98 255,286 -0.01(-0.03%)
Aug 10, 2022 28.54 29.18 27.98 27.98 474,775 -0.32(-1.12%)
Aug 09, 2022 28.77 29.24 27.56 28.30 327,616 -0.63(-2.19%)
Aug 08, 2022 28.95 29.65 28.57 28.94 320,504 +0.12(+0.42%)
Aug 05, 2022 27.26 28.96 27.26 28.81 314,584 +1.21(+4.39%)
Aug 04, 2022 27.59 27.94 27.32 27.60 316,781 -0.25(-0.90%)
Aug 03, 2022 28.24 29.11 27.64 27.85 402,188 -0.36(-1.29%)
Aug 02, 2022 27.43 28.49 27.43 28.22 487,226 +0.69(+2.51%)
Aug 01, 2022 26.75 27.58 25.85 27.53 362,468 +0.08(+0.31%)
Jul 29, 2022 27.22 27.83 26.36 27.44 711,644 +0.18(+0.65%)
Jul 28, 2022 26.11 27.37 25.75 27.27 643,459 +1.31(+5.03%)
Jul 27, 2022 25.35 26.08 25.15 25.96 483,116 +0.64(+2.54%)
Jul 26, 2022 25.30 25.88 24.95 25.32 316,796 +0.08(+0.33%)
Jul 25, 2022 24.73 25.62 24.73 25.23 292,615 +0.62(+2.50%)
Jul 22, 2022 25.32 25.84 24.37 24.62 376,285 -0.59(-2.33%)
Jul 21, 2022 25.20 25.62 24.81 25.21 343,270 -0.28(-1.10%)
Jul 20, 2022 24.37 25.69 23.81 25.49 376,611 +0.97(+3.96%)
Jul 19, 2022 22.58 24.63 22.58 24.52 607,758 +2.14(+9.54%)
Jul 18, 2022 23.91 23.98 22.19 22.38 413,862 -1.31(-5.51%)
Jul 15, 2022 23.40 23.80 22.84 23.69 616,613 +0.75(+3.25%)
Jul 14, 2022 22.76 23.06 22.48 22.94 282,107 -0.07(-0.28%)
Jul 13, 2022 22.47 23.07 22.43 23.00 222,004 +0.11(+0.49%)
Jul 12, 2022 22.33 23.15 22.03 22.89 347,264 +0.48(+2.16%)
Jul 11, 2022 23.28 23.39 22.39 22.41 388,425 -1.10(-4.68%)
Jul 08, 2022 23.32 23.78 22.89 23.51 318,155 +0.10(+0.44%)
Jul 07, 2022 23.67 23.84 23.14 23.41 501,130 -0.35(-1.45%)
Jul 06, 2022 24.43 24.43 23.39 23.75 382,679 -0.69(-2.82%)
Jul 05, 2022 23.84 24.49 22.93 24.44 635,995 +0.12(+0.50%)
Jul 01, 2022 23.45 24.43 22.53 24.32 620,035 +0.71(+3.00%)
Jun 30, 2022 23.67 24.53 23.10 23.61 695,794 -0.49(-2.05%)
Jun 29, 2022 24.99 25.04 23.69 24.11 752,317 -0.90(-3.58%)
Jun 28, 2022 25.22 25.58 24.51 25.00 878,013 -0.18(-0.70%)
Jun 27, 2022 25.45 25.58 24.80 25.18 1,221,143 +0.12(+0.48%)
Jun 24, 2022 25.04 26.49 25.01 25.06 7,906,319 -0.14(-0.55%)
Jun 23, 2022 26.40 26.49 25.12 25.20 953,566 -1.28(-4.83%)
Jun 22, 2022 24.62 27.16 24.62 26.47 637,430 +1.30(+5.15%)
Jun 21, 2022 25.19 26.82 24.85 25.18 969,806 -1.17(-4.46%)
Jun 17, 2022 26.36 27.94 25.91 26.35 2,164,489 +0.69(+2.69%)
Jun 16, 2022 25.48 26.00 24.85 25.66 693,031 -0.57(-2.17%)
Jun 15, 2022 25.43 26.77 25.43 26.23 508,869 +0.58(+2.25%)
Jun 14, 2022 24.40 25.87 24.13 25.65 698,885 +1.20(+4.92%)
Jun 13, 2022 24.66 25.10 23.15 24.45 516,239 -0.82(-3.25%)
Jun 10, 2022 25.36 26.07 25.10 25.27 511,356 -0.56(-2.17%)
Jun 09, 2022 26.29 26.93 25.54 25.83 461,173 -0.28(-1.07%)
Jun 08, 2022 25.82 26.68 25.43 26.11 644,746 +0.23(+0.90%)
Jun 07, 2022 26.11 27.13 25.41 25.88 577,522 -0.43(-1.63%)
Jun 06, 2022 26.31 27.92 25.94 26.31 784,627 +0.65(+2.54%)
Jun 03, 2022 25.95 27.23 25.58 25.65 544,031 -0.76(-2.86%)
Jun 02, 2022 23.61 26.53 23.61 26.41 587,745 +2.85(+12.11%)
Jun 01, 2022 23.08 23.73 22.23 23.56 674,235 +0.45(+1.94%)
May 31, 2022 24.18 24.49 22.74 23.11 1,044,123 -1.45(-5.92%)
May 27, 2022 24.40 25.05 23.70 24.56 389,944 +0.16(+0.65%)
May 26, 2022 24.16 24.54 23.49 24.40 704,523 +0.48(+2.03%)
May 25, 2022 23.19 24.00 23.14 23.92 749,088 +0.32(+1.34%)
May 24, 2022 24.25 24.43 22.77 23.60 1,017,676 -1.08(-4.38%)
May 23, 2022 25.55 25.86 24.39 24.68 552,107 -1.19(-4.61%)
May 20, 2022 25.76 26.40 25.37 25.88 565,317 +0.53(+2.10%)
May 19, 2022 24.52 26.41 24.25 25.35 715,892 +0.48(+1.91%)
May 18, 2022 24.12 25.49 23.81 24.87 1,284,215 +0.77(+3.21%)
May 17, 2022 23.32 24.37 23.07 24.10 1,233,461 +0.56(+2.38%)
May 16, 2022 24.19 25.08 23.31 23.54 1,491,462 -1.02(-4.14%)
May 13, 2022 25.29 25.81 22.95 24.55 2,558,728 -2.38(-8.83%)
May 12, 2022 26.52 27.14 25.97 26.93 708,468 +0.00(+0.00%)
May 11, 2022 26.29 28.20 25.88 26.93 575,711 +0.28(+1.05%)
May 10, 2022 26.80 27.09 25.64 26.65 997,238 -0.42(-1.55%)
May 09, 2022 27.48 27.74 26.40 27.07 1,075,950 -0.96(-3.43%)
May 06, 2022 29.17 29.34 27.85 28.03 648,629 -1.62(-5.47%)
May 05, 2022 29.91 31.00 29.22 29.65 289,443 -0.60(-1.97%)
May 04, 2022 29.70 30.63 29.54 30.25 510,250 +0.29(+0.96%)
May 03, 2022 29.22 30.36 29.00 29.96 801,004 +0.36(+1.23%)
May 02, 2022 27.74 29.62 27.69 29.60 1,104,252 +1.22(+4.31%)
Apr 29, 2022 28.46 28.78 27.52 28.38 1,028,241 -0.48(-1.65%)
Apr 28, 2022 29.32 29.61 27.94 28.85 908,004 -0.66(-2.24%)
Apr 27, 2022 28.76 29.84 28.41 29.51 987,877 +0.52(+1.80%)
Apr 26, 2022 29.62 30.54 28.82 28.99 1,097,768 -1.26(-4.16%)
Apr 25, 2022 29.21 30.33 28.04 30.25 925,282 +0.74(+2.50%)
Apr 22, 2022 28.40 29.78 27.98 29.51 849,471 +1.00(+3.50%)
Apr 21, 2022 28.96 29.18 27.32 28.52 922,906 -0.51(-1.77%)
Apr 20, 2022 28.85 29.50 27.86 29.03 1,034,345 +0.19(+0.65%)
Apr 19, 2022 29.83 30.06 28.37 28.84 1,113,459 -1.25(-4.15%)
Apr 18, 2022 30.18 30.54 29.55 30.09 993,629 -0.52(-1.71%)
Apr 14, 2022 30.78 31.30 30.02 30.61 1,714,610 -0.49(-1.59%)
Apr 13, 2022 29.54 31.18 28.91 31.11 2,286,975 +1.17(+3.89%)
Apr 12, 2022 30.31 30.98 28.40 29.94 2,373,643 -0.29(-0.96%)
Apr 11, 2022 29.63 30.53 28.63 30.23 2,077,741 -0.11(-0.37%)
Apr 08, 2022 26.95 31.86 26.39 30.34 3,754,581 +2.93(+10.68%)
Apr 07, 2022 26.84 28.12 26.67 27.42 5,844,811 -0.54(-1.93%)
Apr 06, 2022 27.87 28.52 25.36 27.96 7,523,570 -0.02(-0.07%)
Apr 05, 2022 28.51 29.17 27.98 27.98 4,646,565 -1.31(-4.46%)
Apr 04, 2022 28.09 31.50 28.09 29.28 5,576,043 +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.