Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	17.61	17.71	17.20	17.58	651,839	-0.02(-0.11%)
Aug 30, 2023	17.33	17.93	17.33	17.60	451,074	+0.23(+1.33%)
Aug 29, 2023	16.80	17.51	16.57	17.37	680,423	+0.63(+3.78%)
Aug 28, 2023	16.47	16.81	16.46	16.74	471,135	+0.30(+1.81%)
Aug 25, 2023	16.38	16.80	16.27	16.44	368,371	+0.19(+1.18%)
Aug 24, 2023	16.57	16.72	16.01	16.25	542,791	-0.54(-3.20%)
Aug 23, 2023	16.41	17.17	16.31	16.79	552,894	+0.40(+2.44%)
Aug 22, 2023	16.37	16.70	16.35	16.39	786,077	+0.06(+0.35%)
Aug 21, 2023	17.20	17.49	16.32	16.33	573,985	-0.98(-5.66%)
Aug 18, 2023	17.61	17.72	17.08	17.31	578,911	-0.33(-1.89%)
Aug 17, 2023	17.93	18.11	17.58	17.64	626,433	-0.31(-1.75%)
Aug 16, 2023	18.58	18.74	17.93	17.96	600,356	-0.76(-4.06%)
Aug 15, 2023	19.49	19.69	18.56	18.72	496,727	-0.88(-4.47%)
Aug 14, 2023	19.71	20.01	19.33	19.59	661,026	-0.22(-1.10%)
Aug 11, 2023	20.80	21.07	19.69	19.81	986,695	+0.01(+0.05%)
Aug 10, 2023	20.61	20.82	19.78	19.80	1,208,013	-0.65(-3.16%)
Aug 09, 2023	20.99	21.07	20.35	20.45	1,363,582	-0.64(-3.02%)
Aug 08, 2023	22.53	22.59	20.54	21.08	2,240,123	+0.53(+2.59%)
Aug 07, 2023	20.40	20.75	20.30	20.55	595,932	+0.17(+0.84%)
Aug 04, 2023	20.20	20.71	20.20	20.38	549,021	+0.13(+0.66%)
Aug 03, 2023	19.90	20.43	19.74	20.25	492,743	+0.29(+1.48%)
Aug 02, 2023	19.92	20.17	19.76	19.95	594,199	-0.18(-0.90%)
Aug 01, 2023	20.17	20.34	19.91	20.13	445,414	-0.16(-0.80%)
Jul 31, 2023	20.20	20.88	20.20	20.30	440,576	+0.06(+0.28%)
Jul 28, 2023	20.16	20.88	20.05	20.24	534,546	+0.08(+0.38%)
Jul 27, 2023	20.31	20.52	20.11	20.16	614,636	-0.09(-0.42%)
Jul 26, 2023	19.95	20.53	19.95	20.25	795,957	+0.31(+1.57%)
Jul 25, 2023	19.26	20.23	19.19	19.93	714,700	+0.67(+3.46%)
Jul 24, 2023	19.52	19.74	18.95	19.27	486,884	-0.17(-0.88%)
Jul 21, 2023	18.87	19.48	18.79	19.44	759,542	+0.65(+3.44%)
Jul 20, 2023	18.79	19.13	18.78	18.79	380,802	+0.01(+0.05%)
Jul 19, 2023	19.11	19.21	18.56	18.78	725,947	-0.29(-1.55%)
Jul 18, 2023	19.12	19.40	18.93	19.08	553,596	-0.15(-0.79%)
Jul 17, 2023	20.19	20.32	19.01	19.23	826,662	-1.07(-5.25%)
Jul 14, 2023	19.49	20.37	19.40	20.30	1,701,072	+0.81(+4.15%)
Jul 13, 2023	19.21	19.77	19.12	19.49	447,293	+0.25(+1.29%)
Jul 12, 2023	19.66	20.02	19.21	19.24	399,871	-0.21(-1.08%)
Jul 11, 2023	19.81	20.02	19.31	19.45	386,161	-0.37(-1.87%)
Jul 10, 2023	19.31	20.00	19.08	19.82	354,560	+0.44(+2.26%)
Jul 07, 2023	19.21	19.60	19.05	19.38	407,685	+0.10(+0.54%)
Jul 06, 2023	19.71	19.91	19.24	19.28	565,124	-0.49(-2.50%)
Jul 05, 2023	19.78	19.81	19.20	19.77	763,863	-0.20(-1.00%)
Jul 03, 2023	20.45	20.47	19.85	19.97	627,714	-0.57(-2.78%)
Jun 30, 2023	21.71	21.93	20.49	20.54	823,023	-0.93(-4.34%)
Jun 29, 2023	21.60	21.76	21.06	21.47	937,073	-0.31(-1.44%)
Jun 28, 2023	22.03	22.12	21.74	21.79	201,942	-0.34(-1.55%)
Jun 27, 2023	22.42	22.48	22.02	22.13	338,409	-0.41(-1.81%)
Jun 26, 2023	22.65	22.89	22.35	22.54	310,684	-0.26(-1.13%)
Jun 23, 2023	23.30	23.60	22.77	22.80	1,886,395	-0.76(-3.23%)
Jun 22, 2023	23.37	23.87	23.05	23.56	318,835	+0.15(+0.65%)
Jun 21, 2023	23.41	23.71	23.07	23.41	281,715	-0.18(-0.77%)
Jun 20, 2023	23.75	24.31	23.38	23.59	460,779	-0.18(-0.76%)
Jun 16, 2023	25.28	25.28	22.92	23.77	2,712,459	-1.24(-4.94%)
Jun 15, 2023	23.89	25.02	23.64	25.00	421,934	-2.75(-9.90%)
May 08, 2023	27.43	27.89	27.17	27.75	222,056	+0.16(+0.58%)
May 05, 2023	27.48	28.58	26.55	27.59	404,974	+0.62(+2.32%)
May 04, 2023	27.36	27.36	26.00	26.97	333,170	-0.52(-1.89%)
May 03, 2023	26.81	28.11	26.81	27.49	307,984	+0.69(+2.58%)
May 02, 2023	27.30	27.40	26.60	26.80	239,068	-0.58(-2.11%)
May 01, 2023	26.17	27.55	25.95	27.37	312,113	+1.12(+4.25%)
Apr 28, 2023	26.02	26.52	25.68	26.26	301,312	+0.28(+1.09%)
Apr 27, 2023	25.93	26.17	25.70	25.97	251,772	+0.09(+0.33%)
Apr 26, 2023	26.16	26.38	25.24	25.89	311,592	-0.31(-1.19%)
Apr 25, 2023	27.01	27.27	25.59	26.20	419,042	-1.02(-3.75%)
Apr 24, 2023	27.81	27.92	27.04	27.22	280,234	-0.65(-2.34%)
Apr 21, 2023	27.77	28.03	27.33	27.87	261,011	+0.16(+0.58%)
Apr 20, 2023	27.48	27.82	26.99	27.71	225,724	+0.07(+0.24%)
Apr 19, 2023	27.10	27.69	26.99	27.65	249,179	+0.55(+2.02%)
Apr 18, 2023	26.92	27.12	26.56	27.10	200,062	+0.28(+1.06%)
Apr 17, 2023	26.67	27.00	26.50	26.81	159,589	+0.14(+0.53%)
Apr 14, 2023	27.06	27.28	26.43	26.67	272,890	-0.30(-1.12%)
Apr 13, 2023	27.05	27.27	26.70	26.98	252,879	+0.09(+0.35%)
Apr 12, 2023	27.82	27.82	26.82	26.88	295,563	-0.75(-2.71%)
Apr 11, 2023	27.48	27.75	27.26	27.63	304,996	+0.30(+1.11%)
Apr 10, 2023	26.63	27.39	26.45	27.33	365,491	+0.49(+1.83%)
Apr 06, 2023	27.24	27.35	26.20	26.83	307,806	-0.02(-0.07%)
Apr 05, 2023	25.83	26.97	25.41	26.85	504,416	+0.96(+3.73%)
Apr 04, 2023	25.85	25.98	24.91	25.89	526,639	+0.09(+0.33%)
Apr 03, 2023	26.66	26.90	25.75	25.80	384,483	-0.80(-3.02%)
Mar 31, 2023	26.64	26.85	26.45	26.61	694,072	+0.17(+0.64%)
Mar 30, 2023	26.95	27.22	26.32	26.44	328,781	-0.17(-0.64%)
Mar 29, 2023	27.89	27.89	26.57	26.61	457,181	-0.85(-3.10%)
Mar 28, 2023	28.69	29.01	27.46	27.46	579,958	-1.41(-4.88%)
Mar 27, 2023	29.17	29.66	28.60	28.87	278,705	+0.12(+0.43%)
Mar 24, 2023	27.60	28.81	27.46	28.74	401,153	+0.90(+3.23%)
Mar 23, 2023	27.97	28.40	27.65	27.85	258,639	+0.12(+0.44%)
Mar 22, 2023	29.34	29.46	27.69	27.72	443,557	-1.67(-5.70%)
Mar 21, 2023	28.26	29.44	28.26	29.40	383,927	+1.32(+4.72%)
Mar 20, 2023	28.26	28.62	27.90	28.07	353,024	-0.13(-0.47%)
Mar 17, 2023	27.69	28.77	27.57	28.21	2,384,263	+0.26(+0.95%)
Mar 16, 2023	28.03	28.50	27.45	27.94	362,941	-0.45(-1.60%)
Mar 15, 2023	27.54	28.47	27.40	28.39	590,100	+0.17(+0.60%)
Mar 14, 2023	28.29	28.81	27.70	28.22	382,710	+0.75(+2.72%)
Mar 13, 2023	28.14	28.96	27.42	27.48	577,551	-1.16(-4.06%)
Mar 10, 2023	28.79	28.95	28.08	28.64	398,804	-0.16(-0.56%)
Mar 09, 2023	29.18	29.47	28.72	28.80	545,518	-0.37(-1.26%)
Mar 08, 2023	29.60	29.60	28.77	29.17	313,862	-0.33(-1.12%)
Mar 07, 2023	28.87	29.78	28.73	29.50	438,647	+0.66(+2.30%)
Mar 06, 2023	29.97	29.99	28.60	28.84	521,106	-1.19(-3.97%)
Mar 03, 2023	30.41	30.47	29.80	30.03	403,120	-0.25(-0.81%)
Mar 02, 2023	30.45	31.29	30.02	30.28	496,020	-0.44(-1.42%)
Mar 01, 2023	30.29	30.75	29.84	30.71	404,660	+0.48(+1.60%)
Feb 28, 2023	29.70	30.75	29.28	30.23	646,401	+0.30(+1.01%)
Feb 27, 2023	29.93	30.39	29.65	29.93	428,680	+0.32(+1.09%)
Feb 24, 2023	29.69	30.41	29.10	29.61	506,707	-0.66(-2.19%)
Feb 23, 2023	29.92	30.41	29.62	30.27	542,357	+0.57(+1.90%)
Feb 22, 2023	29.58	30.25	29.39	29.70	474,797	+0.31(+1.06%)
Feb 21, 2023	29.86	30.75	29.35	29.39	718,999	-0.59(-1.98%)
Feb 17, 2023	29.59	30.13	29.03	29.99	990,520	+0.75(+2.58%)
Feb 16, 2023	31.37	31.91	29.21	29.23	894,017	-1.63(-5.28%)
Feb 15, 2023	30.16	31.26	29.94	30.86	882,046	+0.73(+2.41%)
Feb 14, 2023	29.01	30.54	28.22	30.14	2,915,864	+3.36(+12.56%)
Feb 13, 2023	26.56	27.32	26.56	26.77	484,625	-0.08(-0.28%)
Feb 10, 2023	26.11	26.88	25.87	26.85	626,944	+0.82(+3.15%)
Feb 09, 2023	27.31	27.64	25.82	26.03	460,072	-0.96(-3.56%)
Feb 08, 2023	26.63	27.28	26.63	26.99	419,688	+0.15(+0.56%)
Feb 07, 2023	26.53	27.20	26.20	26.84	392,300	+0.06(+0.21%)
Feb 06, 2023	26.35	26.98	25.92	26.78	480,262	+0.26(+0.99%)
Feb 03, 2023	26.76	27.77	25.99	26.52	692,535	-0.61(-2.26%)
Feb 02, 2023	25.93	27.74	25.87	27.13	576,414	+1.37(+5.30%)
Feb 01, 2023	24.81	26.06	24.19	25.77	616,626	+0.91(+3.68%)
Jan 31, 2023	24.81	25.44	24.20	24.85	14,316,679	+0.05(+0.19%)
Jan 30, 2023	25.51	25.52	24.23	24.81	970,802	-1.00(-3.87%)
Jan 27, 2023	25.27	26.03	24.84	25.80	846,735	+0.49(+1.93%)
Jan 26, 2023	23.94	25.37	23.93	25.31	1,451,999	+1.57(+6.62%)
Jan 25, 2023	22.13	23.81	21.87	23.74	946,613	+1.42(+6.37%)
Jan 24, 2023	23.08	23.08	22.03	22.32	650,154	-0.76(-3.30%)
Jan 23, 2023	22.42	23.13	21.95	23.08	590,665	+0.74(+3.33%)
Jan 20, 2023	22.21	22.44	21.48	22.34	716,157	+0.36(+1.63%)
Jan 19, 2023	22.23	22.58	21.89	21.98	592,425	-0.42(-1.89%)
Jan 18, 2023	22.28	22.68	21.99	22.40	734,220	+0.21(+0.93%)
Jan 17, 2023	21.54	22.35	21.00	22.20	819,660	+0.47(+2.17%)
Jan 13, 2023	21.72	21.85	21.01	21.73	680,610	-0.09(-0.43%)
Jan 12, 2023	22.61	22.91	21.69	21.82	805,632	-0.76(-3.38%)
Jan 11, 2023	23.08	23.23	22.51	22.58	574,375	-0.53(-2.28%)
Jan 10, 2023	23.51	23.51	22.71	23.11	620,671	+0.03(+0.12%)
Jan 09, 2023	23.89	23.96	22.99	23.08	770,888	-0.51(-2.16%)
Jan 06, 2023	22.72	24.49	21.98	23.59	720,834	-0.08(-0.36%)
Jan 05, 2023	24.83	25.30	23.53	23.68	902,984	-1.39(-5.56%)
Jan 04, 2023	23.97	25.28	23.72	25.07	542,285	+1.23(+5.18%)
Jan 03, 2023	24.04	24.34	23.58	23.84	799,263	+0.02(+0.08%)
Dec 30, 2022	24.20	24.20	22.25	23.82	1,214,444	-0.63(-2.58%)
Dec 29, 2022	24.31	25.23	24.11	24.45	1,128,243	+0.26(+1.09%)
Dec 28, 2022	25.05	25.72	24.05	24.18	984,960	-0.94(-3.73%)
Dec 27, 2022	25.67	26.07	25.11	25.12	471,765	-0.65(-2.51%)
Dec 23, 2022	26.00	26.44	24.32	25.77	713,157	-0.37(-1.43%)
Dec 22, 2022	25.62	27.76	25.48	26.14	852,711	-0.12(-0.46%)
Dec 21, 2022	25.65	26.72	24.60	26.26	1,484,231	+0.61(+2.37%)
Dec 20, 2022	27.07	28.00	22.57	25.65	3,020,014	-4.76(-15.64%)
Dec 19, 2022	31.36	31.45	30.35	30.41	421,165	-1.07(-3.39%)
Dec 16, 2022	30.43	32.19	29.88	31.48	1,560,462	+0.54(+1.76%)
Dec 15, 2022	32.48	32.71	30.62	30.93	509,929	-1.97(-5.98%)
Dec 14, 2022	33.14	34.31	32.62	32.90	416,704	-0.32(-0.96%)
Dec 13, 2022	32.25	33.62	32.02	33.22	730,708	+1.72(+5.47%)
Dec 12, 2022	30.15	31.58	29.86	31.50	282,858	+1.60(+5.36%)
Dec 09, 2022	30.07	30.25	29.59	29.90	316,518	-0.19(-0.62%)
Dec 08, 2022	30.42	31.06	29.84	30.08	416,624	-0.34(-1.11%)
Dec 07, 2022	30.23	31.52	30.05	30.42	317,750	+0.26(+0.87%)
Dec 06, 2022	31.55	31.76	29.83	30.16	253,448	-1.52(-4.79%)
Dec 05, 2022	31.54	32.07	31.18	31.67	222,321	+0.07(+0.21%)
Dec 02, 2022	30.71	31.77	30.43	31.61	187,842	+0.47(+1.50%)
Dec 01, 2022	31.05	31.91	30.68	31.14	272,795	+0.32(+1.03%)
Nov 30, 2022	30.72	31.25	29.28	30.82	1,258,851	+0.25(+0.83%)
Nov 29, 2022	29.91	30.82	29.61	30.57	349,367	+0.60(+2.00%)
Nov 28, 2022	30.79	31.16	29.56	29.97	272,430	-0.96(-3.12%)
Nov 25, 2022	30.96	31.01	30.79	30.93	105,482	+0.06(+0.18%)
Nov 23, 2022	30.39	31.18	30.19	30.88	262,774	+0.32(+1.04%)
Nov 22, 2022	29.79	30.60	29.62	30.56	239,995	+0.77(+2.58%)
Nov 21, 2022	29.67	30.49	29.48	29.79	241,416	-0.05(-0.16%)
Nov 18, 2022	30.35	30.89	29.53	29.84	350,574	+0.25(+0.85%)
Nov 17, 2022	29.83	29.99	29.20	29.59	286,332	-0.75(-2.47%)
Nov 16, 2022	31.00	31.45	30.01	30.34	359,003	-0.81(-2.62%)
Nov 15, 2022	31.88	32.32	30.78	31.15	620,367	-0.36(-1.13%)
Nov 14, 2022	31.47	32.31	30.79	31.51	481,191	-0.12(-0.38%)
Nov 11, 2022	28.88	32.12	28.88	31.63	467,636	+2.84(+9.85%)
Nov 10, 2022	27.56	29.34	27.56	28.79	641,675	+2.27(+8.54%)
Nov 09, 2022	27.68	27.85	26.33	26.53	324,018	-1.36(-4.87%)
Nov 08, 2022	28.01	28.49	27.27	27.88	374,897	-0.14(-0.50%)
Nov 07, 2022	27.44	28.27	27.00	28.02	378,611	+0.70(+2.57%)
Nov 04, 2022	26.55	27.35	26.23	27.32	306,730	+1.11(+4.25%)
Nov 03, 2022	26.72	26.92	25.57	26.21	566,860	-0.91(-3.35%)
Nov 02, 2022	28.06		27.08	27.11	388,498	-1.00(-3.56%)
Nov 01, 2022	29.04	29.04	27.59	28.12	462,671	-0.83(-2.88%)
Oct 31, 2022	28.87	29.47	28.73	28.95	6,984,924	-0.17(-0.58%)
Oct 28, 2022	29.53	29.60	28.89	29.12	658,600	-0.18(-0.61%)
Oct 27, 2022	29.01	29.45	28.84	29.30	618,027	+0.52(+1.82%)
Oct 26, 2022	29.05	29.52	28.73	28.77	983,565	+0.12(+0.42%)
Oct 25, 2022	28.20	29.11	27.84	28.65	1,024,543	+0.68(+2.44%)
Oct 24, 2022	28.21	28.47	27.72	27.97	409,428	-0.05(-0.17%)
Oct 21, 2022	27.13	28.14	27.04	28.01	790,043	+0.72(+2.64%)
Oct 20, 2022	26.80	27.43	26.45	27.29	461,240	+0.52(+1.96%)
Oct 19, 2022	26.91	28.03	26.32	26.77	364,893	-0.56(-2.06%)
Oct 18, 2022	27.95	28.71	27.18	27.33	429,060	-0.13(-0.48%)
Oct 17, 2022	27.24	28.36	26.93	27.46	575,422	+0.52(+1.95%)
Oct 14, 2022	27.33	28.22	26.56	26.94	462,932	-0.23(-0.86%)
Oct 13, 2022	25.96	27.34	25.20	27.17	529,473	+0.87(+3.31%)
Oct 12, 2022	26.19	26.61	26.05	26.30	325,296	+0.07(+0.29%)
Oct 11, 2022	26.60	26.82	25.77	26.23	439,573	-0.35(-1.30%)
Oct 10, 2022	26.22	26.67	25.79	26.57	298,253	+0.60(+2.31%)
Oct 07, 2022	26.81	26.97	25.93	25.97	394,415	-1.16(-4.28%)
Oct 06, 2022	27.39	27.70	27.03	27.13	384,496	-0.42(-1.53%)
Oct 05, 2022	27.56	27.87	26.64	27.55	668,245	-0.21(-0.74%)
Oct 04, 2022	26.68	27.78	26.68	27.76	619,741	+1.36(+5.14%)
Oct 03, 2022	27.04	27.04	25.83	26.40	490,303	-0.55(-2.05%)
Sep 30, 2022	27.51	28.45	26.96	26.96	459,026	-0.58(-2.11%)
Sep 29, 2022	27.76	27.76	26.91	27.54	507,700	-0.18(-0.64%)
Sep 28, 2022	26.60	28.06	26.49	27.71	381,431	+1.12(+4.23%)
Sep 27, 2022	26.97	27.15	26.28	26.59	420,766	-0.18(-0.66%)
Sep 26, 2022	27.17	27.95	26.62	26.77	381,970	-0.64(-2.32%)
Sep 23, 2022	28.04	28.29	26.64	27.41	539,859	-0.57(-2.04%)
Sep 22, 2022	28.26	28.44	27.41	27.98	368,160	-0.40(-1.42%)
Sep 21, 2022	28.45	29.34	28.09	28.38	287,190	-0.16(-0.56%)
Sep 20, 2022	29.02	29.16	28.02	28.54	553,059	-0.89(-3.02%)
Sep 19, 2022	29.17	29.79	29.02	29.43	546,405	-0.17(-0.57%)
Sep 16, 2022	30.80	30.80	29.22	29.60	1,383,389	-0.94(-3.07%)
Sep 15, 2022	30.36	31.18	30.17	30.53	464,144	+0.10(+0.34%)
Sep 14, 2022	29.85	30.99	29.58	30.43	633,903	+0.58(+1.94%)
Sep 13, 2022	30.53	30.93	29.70	29.85	261,861	-1.11(-3.60%)
Sep 12, 2022	30.60	32.03	30.49	30.96	517,681	+0.64(+2.10%)
Sep 09, 2022	30.63	31.01	30.23	30.33	347,762	-0.04(-0.12%)
Sep 08, 2022	29.35	30.44	28.58	30.36	582,411	+0.38(+1.28%)
Sep 07, 2022	28.94	30.05	28.80	29.98	236,550	+1.01(+3.49%)
Sep 06, 2022	29.25	29.58	28.73	28.97	275,450	-0.42(-1.43%)
Sep 02, 2022	30.01	30.51	29.16	29.39	299,734	-0.56(-1.88%)

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.

Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Sections

Services

Wapakoneta Daily News