Skip to main content

Embecta Corp. - Common Stock (NQ: EMBC )

16.22 -0.13 (-0.80%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 16.10 16.44 15.54 16.35 549,835 +0.13(+0.80%)
Jul 23, 2024 15.02 16.53 14.83 16.22 1,115,697 +1.04(+6.85%)
Jul 22, 2024 14.55 15.60 14.44 15.18 804,611 +2.01(+15.26%)
Jul 19, 2024 13.38 13.48 13.12 13.17 295,764 -0.18(-1.35%)
Jul 18, 2024 13.42 14.02 13.23 13.35 297,975 -0.25(-1.84%)
Jul 17, 2024 13.14 13.68 13.05 13.60 347,814 +0.40(+3.03%)
Jul 16, 2024 12.95 13.34 12.90 13.20 349,489 +0.36(+2.80%)
Jul 15, 2024 12.90 13.10 12.64 12.84 348,636 -0.33(-2.51%)
Jul 12, 2024 12.84 13.36 12.63 13.17 363,007 +0.40(+3.13%)
Jul 11, 2024 12.55 14.04 12.55 12.77 634,418 +0.77(+6.42%)
Jul 10, 2024 11.84 12.01 11.50 12.00 237,063 +0.26(+2.21%)
Jul 09, 2024 11.67 11.91 11.56 11.74 346,533 +0.00(+0.00%)
Jul 08, 2024 11.57 11.93 11.57 11.74 311,717 +0.28(+2.44%)
Jul 05, 2024 11.77 12.03 11.46 11.46 340,660 -0.61(-5.05%)
Jul 03, 2024 11.89 12.14 11.80 12.07 218,998 +0.20(+1.68%)
Jul 02, 2024 12.16 12.22 11.85 11.87 479,482 -0.28(-2.30%)
Jul 01, 2024 12.53 12.68 12.09 12.15 286,590 -0.35(-2.80%)
Jun 28, 2024 12.48 12.79 12.23 12.50 1,035,309 +0.04(+0.32%)
Jun 27, 2024 12.26 12.47 12.13 12.46 234,694 +0.19(+1.55%)
Jun 26, 2024 12.14 12.28 12.00 12.27 374,520 +0.06(+0.49%)
Jun 25, 2024 12.50 12.61 12.17 12.21 292,719 -0.31(-2.48%)
Jun 24, 2024 12.50 12.80 12.45 12.52 483,197 +0.01(+0.08%)
Jun 21, 2024 12.48 12.75 12.44 12.51 1,550,563 +0.05(+0.40%)
Jun 20, 2024 12.37 12.61 12.30 12.46 212,815 +0.00(+0.00%)
Jun 18, 2024 12.49 12.68 12.40 12.46 257,118 -0.11(-0.88%)
Jun 17, 2024 12.62 12.89 12.41 12.57 290,769 -0.23(-1.80%)
Jun 14, 2024 13.03 13.13 12.78 12.80 320,847 -0.26(-1.99%)
Jun 13, 2024 12.75 13.10 12.48 13.06 225,820 +0.27(+2.11%)
Jun 12, 2024 12.78 13.07 12.66 12.79 323,390 +0.37(+2.98%)
Jun 11, 2024 12.21 12.43 12.00 12.42 294,572 +0.20(+1.64%)
Jun 10, 2024 12.31 12.32 11.89 12.22 321,644 -0.22(-1.77%)
Jun 07, 2024 12.62 12.73 12.23 12.44 276,193 -0.37(-2.89%)
Jun 06, 2024 12.81 13.16 12.80 12.81 337,287 -0.11(-0.85%)
Jun 05, 2024 12.92 13.22 12.55 12.92 191,457 +0.08(+0.62%)
Jun 04, 2024 12.74 12.95 12.65 12.84 203,131 +0.02(+0.16%)
Jun 03, 2024 12.57 12.86 12.45 12.82 360,660 +0.45(+3.64%)
May 31, 2024 12.43 13.04 12.27 12.37 994,576 -0.06(-0.48%)
May 30, 2024 12.88 12.96 12.40 12.43 233,914 -0.31(-2.43%)
May 29, 2024 12.86 12.95 12.56 12.74 315,997 -0.35(-2.67%)
May 28, 2024 12.98 13.44 12.93 13.09 428,427 -0.04(-0.30%)
May 24, 2024 12.78 13.28 12.78 13.13 311,459 +0.29(+2.26%)
May 23, 2024 13.49 13.56 12.74 12.84 478,561 -0.57(-4.27%)
May 22, 2024 13.48 13.84 13.38 13.41 290,598 -0.12(-0.88%)
May 21, 2024 13.73 13.84 13.36 13.53 402,084 -0.24(-1.72%)
May 20, 2024 14.24 14.40 13.74 13.77 300,546 -0.51(-3.60%)
May 17, 2024 14.12 14.46 13.80 14.28 387,372 +0.25(+1.76%)
May 16, 2024 13.51 14.04 13.45 14.04 286,884 +0.44(+3.27%)
May 15, 2024 14.61 14.66 13.57 13.59 313,686 -0.84(-5.82%)
May 14, 2024 14.23 14.47 14.11 14.43 496,665 +0.42(+2.96%)
May 13, 2024 14.12 14.40 13.99 14.02 487,879 -0.06(-0.42%)
May 10, 2024 14.39 14.91 13.58 14.08 821,498 +0.08(+0.57%)
May 09, 2024 13.13 15.10 12.96 14.00 2,614,170 +3.85(+37.88%)
May 08, 2024 10.34 10.54 10.15 10.15 420,953 -0.28(-2.65%)
May 07, 2024 10.28 10.55 10.28 10.43 422,442 +0.16(+1.54%)
May 06, 2024 10.11 10.29 10.03 10.27 318,339 +0.24(+2.36%)
May 03, 2024 10.31 10.44 10.00 10.03 451,453 -0.08(-0.78%)
May 02, 2024 10.19 10.27 9.983 10.11 594,030 +0.10(+0.99%)
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.