Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

14.20 +0.45 (+3.27%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	14.16	14.48	14.06	14.28	560,353	+0.26(+1.85%)
Feb 28, 2024	14.26	14.30	13.82	14.02	402,215	-0.40(-2.77%)
Feb 27, 2024	14.42	14.75	14.14	14.42	667,712	+0.00(+0.00%)
Feb 26, 2024	14.70	14.86	14.04	14.42	556,324	-0.27(-1.82%)
Feb 23, 2024	14.55	14.79	14.19	14.69	385,464	+0.09(+0.61%)
Feb 22, 2024	14.82	14.84	14.31	14.60	315,672	-0.20(-1.34%)
Feb 21, 2024	14.04	14.82	13.97	14.80	305,129	+0.64(+4.55%)
Feb 20, 2024	14.04	14.45	13.99	14.15	500,664	-0.18(-1.24%)
Feb 16, 2024	14.51	14.57	14.18	14.33	456,828	-0.30(-2.03%)
Feb 15, 2024	14.57	14.82	14.42	14.63	457,022	+0.24(+1.65%)
Feb 14, 2024	14.23	14.80	13.82	14.39	504,159	+0.29(+2.03%)
Feb 13, 2024	14.59	14.63	13.79	14.10	999,980	-0.71(-4.81%)
Feb 12, 2024	16.08	16.14	14.51	14.82	1,161,196	-1.27(-7.91%)
Feb 09, 2024	17.65	17.80	14.51	16.09	1,896,320	-1.49(-8.47%)
Feb 08, 2024	17.25	17.66	16.97	17.58	341,930	+0.30(+1.72%)
Feb 07, 2024	17.27	17.53	17.06	17.28	259,108	+0.06(+0.34%)
Feb 06, 2024	16.41	17.42	16.32	17.22	318,640	+0.82(+5.01%)
Feb 05, 2024	16.82	16.94	16.20	16.40	371,733	-0.51(-3.04%)
Feb 02, 2024	17.14	17.14	16.81	16.91	335,906	-0.45(-2.57%)

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.