Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

12.81 -0.11 (-0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	26.01	26.51	25.68	26.25	301,387	+0.28(+1.09%)
Apr 27, 2023	25.92	26.16	25.69	25.97	251,835	+0.09(+0.33%)
Apr 26, 2023	26.16	26.37	25.24	25.88	311,670	-0.31(-1.19%)
Apr 25, 2023	27.01	27.26	25.59	26.19	419,147	-1.02(-3.75%)
Apr 24, 2023	27.80	27.91	27.03	27.21	280,304	-0.65(-2.34%)
Apr 21, 2023	27.76	28.02	27.32	27.87	261,077	+0.16(+0.58%)
Apr 20, 2023	27.47	27.81	26.99	27.71	225,781	+0.07(+0.24%)
Apr 19, 2023	27.09	27.69	26.99	27.64	249,241	+0.55(+2.02%)
Apr 18, 2023	26.91	27.11	26.55	27.09	200,112	+0.28(+1.06%)
Apr 17, 2023	26.67	27.00	26.50	26.81	159,629	+0.14(+0.53%)
Apr 14, 2023	27.05	27.27	26.42	26.67	272,958	-0.30(-1.12%)
Apr 13, 2023	27.04	27.26	26.69	26.97	252,942	+0.09(+0.35%)
Apr 12, 2023	27.81	27.81	26.82	26.87	295,637	-0.75(-2.71%)
Apr 11, 2023	27.47	27.74	27.25	27.62	305,072	+0.30(+1.11%)
Apr 10, 2023	26.62	27.38	26.44	27.32	365,582	+0.49(+1.83%)
Apr 06, 2023	27.23	27.35	26.19	26.83	307,883	-0.02(-0.07%)
Apr 05, 2023	25.82	26.96	25.40	26.85	504,542	+0.96(+3.73%)
Apr 04, 2023	25.84	25.98	24.91	25.88	526,771	+0.09(+0.33%)

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.