5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
-8.96%
3 MONTH PERFORMANCE
-36.86%
6 MONTH PERFORMANCE
-4.06%
YEAR-TO-DATE PERFORMANCE
-40.44%
1 YEAR PERFORMANCE
+20.00%
Embecta Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $12.03 | $12.30 (2.24%) | $12.33 | $11.58 | 559,872 | $712.81 M |
| 04/10/2025 | $12.26 | $12.01 (-2.04%) | $12.28 | $11.78 | 439,200 | $696.00 M |
| 04/09/2025 | $11.34 | $12.65 (11.55%) | $12.66 | $11.34 | 665,300 | $733.09 M |
| 04/08/2025 | $12.31 | $11.50 (-6.58%) | $12.31 | $11.19 | 1.11 M | $666.45 M |
| 04/07/2025 | $11.34 | $12.09 (6.61%) | $12.63 | $11.34 | 931,033 | $700.64 M |
| 04/04/2025 | $11.98 | $12.00 (0.17%) | $12.24 | $11.33 | 1.41 M | $695.42 M |
| 04/03/2025 | $12.34 | $12.37 (0.24%) | $12.60 | $12.17 | 639,707 | $716.87 M |
| 04/02/2025 | $12.42 | $12.52 (0.81%) | $12.78 | $12.32 | 466,601 | $725.56 M |
| 04/01/2025 | $12.75 | $12.63 (-0.94%) | $13.19 | $12.57 | 436,784 | $731.93 M |
| 03/31/2025 | $12.11 | $12.75 (5.28%) | $12.88 | $11.90 | 571,401 | $738.89 M |
| 03/28/2025 | $12.38 | $12.28 (-0.81%) | $12.38 | $12.07 | 425,100 | $711.65 M |
| 03/27/2025 | $12.52 | $12.43 (-0.72%) | $12.72 | $12.31 | 335,000 | $720.34 M |
| 03/26/2025 | $12.64 | $12.52 (-0.95%) | $12.64 | $12.35 | 345,300 | $725.56 M |
| 03/25/2025 | $12.89 | $12.65 (-1.86%) | $12.99 | $12.64 | 684,000 | $733.09 M |
| 03/24/2025 | $13.02 | $12.86 (-1.23%) | $13.04 | $12.55 | 575,526 | $745.26 M |
| 03/21/2025 | $12.99 | $12.82 (-1.31%) | $13.12 | $12.69 | 1.31 M | $742.94 M |
| 03/20/2025 | $13.49 | $13.23 (-1.93%) | $13.59 | $13.20 | 522,036 | $766.70 M |
| 03/19/2025 | $13.46 | $13.63 (1.26%) | $13.69 | $13.32 | 602,244 | $789.89 M |
| 03/18/2025 | $13.49 | $13.48 (-0.07%) | $13.55 | $13.08 | 460,314 | $781.19 M |
| 03/17/2025 | $13.39 | $13.63 (1.79%) | $13.76 | $13.07 | 617,300 | $789.89 M |
| 03/14/2025 | $13.04 | $13.15 (0.84%) | $13.30 | $12.76 | 675,700 | $762.07 M |
| 03/13/2025 | $13.55 | $13.00 (-4.06%) | $13.63 | $12.64 | 672,135 | $753.38 M |
| 03/12/2025 | $14.35 | $13.51 (-5.85%) | $14.35 | $13.30 | 1.03 M | $782.93 M |
| 03/11/2025 | $14.00 | $14.32 (2.29%) | $14.46 | $13.35 | 1.03 M | $829.87 M |
| 03/10/2025 | $12.66 | $13.96 (10.27%) | $13.97 | $12.66 | 910,657 | $809.01 M |
| 03/07/2025 | $12.87 | $12.75 (-0.93%) | $13.14 | $12.51 | 649,121 | $738.89 M |
| 03/06/2025 | $12.87 | $12.88 (0.08%) | $13.15 | $12.72 | 415,500 | $746.42 M |
| 03/05/2025 | $12.57 | $13.00 (3.42%) | $13.15 | $12.42 | 464,500 | $753.38 M |
| 03/04/2025 | $12.72 | $12.60 (-0.94%) | $13.00 | $12.15 | 681,912 | $730.20 M |
| 03/03/2025 | $13.38 | $12.87 (-3.81%) | $13.68 | $12.83 | 1.16 M | $745.84 M |
| 02/28/2025 | $13.42 | $13.50 (0.6%) | $13.56 | $13.04 | 654,200 | $782.35 M |
| 02/27/2025 | $13.74 | $13.41 (-2.4%) | $13.95 | $13.26 | 553,100 | $777.14 M |
| 02/26/2025 | $13.69 | $13.92 (1.68%) | $14.35 | $13.56 | 659,413 | $806.69 M |
| 02/25/2025 | $13.66 | $13.32 (-2.49%) | $13.81 | $13.21 | 660,642 | $771.92 M |
| 02/24/2025 | $14.18 | $13.73 (-3.17%) | $14.41 | $13.68 | 677,838 | $795.68 M |
| 02/21/2025 | $14.47 | $14.10 (-2.56%) | $14.47 | $13.80 | 955,934 | $817.12 M |
| 02/20/2025 | $15.46 | $14.41 (-6.79%) | $15.72 | $14.38 | 514,808 | $835.09 M |
| 02/19/2025 | $15.29 | $15.46 (1.11%) | $15.61 | $15.05 | 439,242 | $895.94 M |
| 02/18/2025 | $14.80 | $15.30 (3.38%) | $15.40 | $14.72 | 460,043 | $886.67 M |
| 02/14/2025 | $16.15 | $14.85 (-8.05%) | $16.27 | $14.55 | 555,070 | $860.59 M |
| 02/13/2025 | $16.65 | $16.15 (-3%) | $16.76 | $16.08 | 374,400 | $935.92 M |
| 02/12/2025 | $17.20 | $16.62 (-3.37%) | $17.29 | $16.56 | 377,418 | $963.16 M |
| 02/11/2025 | $17.36 | $17.50 (0.81%) | $18.06 | $17.32 | 819,300 | $1.01 B |
| 02/10/2025 | $17.33 | $17.50 (0.98%) | $17.75 | $17.12 | 672,500 | $1.01 B |
| 02/07/2025 | $17.72 | $17.42 (-1.69%) | $18.07 | $17.09 | 468,100 | $1.01 B |
| 02/06/2025 | $17.24 | $17.73 (2.84%) | $18.12 | $16.12 | 620,700 | $1.03 B |
| 02/05/2025 | $18.39 | $18.20 (-1.03%) | $18.58 | $18.04 | 358,400 | $1.05 B |
| 02/04/2025 | $17.84 | $18.27 (2.41%) | $18.39 | $17.74 | 318,017 | $1.06 B |
| 02/03/2025 | $17.46 | $17.95 (2.81%) | $18.25 | $17.44 | 388,633 | $1.04 B |
| 01/31/2025 | $18.32 | $17.93 (-2.13%) | $18.55 | $17.74 | 325,245 | $1.05 B |
| 01/30/2025 | $18.63 | $18.36 (-1.45%) | $18.86 | $18.21 | 172,505 | $1.08 B |
| 01/29/2025 | $18.98 | $18.40 (-3.06%) | $19.00 | $18.27 | 231,800 | $1.08 B |
| 01/28/2025 | $19.41 | $18.98 (-2.22%) | $19.62 | $18.98 | 196,025 | $1.12 B |
| 01/27/2025 | $18.90 | $19.40 (2.65%) | $19.67 | $18.90 | 344,700 | $1.14 B |
| 01/24/2025 | $19.06 | $18.96 (-0.52%) | $19.24 | $18.59 | 234,607 | $1.11 B |
| 01/23/2025 | $18.80 | $19.13 (1.76%) | $19.15 | $18.49 | 353,731 | $1.12 B |
| 01/22/2025 | $18.44 | $18.74 (1.63%) | $18.81 | $18.11 | 323,600 | $1.10 B |
| 01/21/2025 | $18.81 | $18.63 (-0.96%) | $19.16 | $18.38 | 465,100 | $1.10 B |
| 01/17/2025 | $18.91 | $18.68 (-1.22%) | $19.02 | $18.55 | 331,506 | $1.10 B |
| 01/16/2025 | $19.38 | $18.81 (-2.94%) | $19.40 | $18.55 | 415,212 | $1.11 B |
| 01/15/2025 | $20.63 | $19.39 (-6.01%) | $20.63 | $19.17 | 468,900 | $1.14 B |
| 01/14/2025 | $20.00 | $20.10 (0.5%) | $20.40 | $19.57 | 341,430 | $1.18 B |
| 01/13/2025 | $19.48 | $19.91 (2.21%) | $19.94 | $19.34 | 339,700 | $1.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
