5 DAY PERFORMANCE
-3.46%
1 MONTH PERFORMANCE
+2.91%
3 MONTH PERFORMANCE
+44.95%
6 MONTH PERFORMANCE
+68.65%
YEAR-TO-DATE PERFORMANCE
-4.12%
1 YEAR PERFORMANCE
+2.43%
Embecta Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $20.53 | $19.80 (-3.56%) | $21.10 | $19.44 | 605,449 | $1.16 B |
| 01/06/2025 | $20.54 | $20.93 (1.9%) | $21.23 | $20.47 | 349,047 | $1.23 B |
| 01/03/2025 | $20.22 | $20.51 (1.43%) | $20.80 | $20.02 | 603,417 | $1.21 B |
| 01/02/2025 | $20.78 | $20.25 (-2.55%) | $21.08 | $19.98 | 726,488 | $1.19 B |
| 12/31/2024 | $20.58 | $20.65 (0.34%) | $20.98 | $20.50 | 348,627 | $1.21 B |
| 12/30/2024 | $20.47 | $20.50 (0.15%) | $20.75 | $20.20 | 332,196 | $1.21 B |
| 12/27/2024 | $20.69 | $20.70 (0.05%) | $20.86 | $20.29 | 352,100 | $1.22 B |
| 12/26/2024 | $20.03 | $20.83 (3.99%) | $20.87 | $20.02 | 316,848 | $1.22 B |
| 12/24/2024 | $20.49 | $20.28 (-1.02%) | $20.55 | $20.03 | 164,931 | $1.19 B |
| 12/23/2024 | $20.29 | $20.39 (0.49%) | $20.80 | $19.96 | 467,500 | $1.20 B |
| 12/20/2024 | $19.70 | $20.23 (2.69%) | $20.44 | $19.30 | 1.41 M | $1.19 B |
| 12/19/2024 | $19.93 | $19.97 (0.2%) | $20.44 | $19.70 | 494,939 | $1.17 B |
| 12/18/2024 | $19.64 | $19.92 (1.43%) | $20.07 | $19.00 | 521,942 | $1.17 B |
| 12/17/2024 | $19.82 | $19.82 (0%) | $20.22 | $19.62 | 359,532 | $1.17 B |
| 12/16/2024 | $19.48 | $19.99 (2.62%) | $20.02 | $19.16 | 234,804 | $1.18 B |
| 12/13/2024 | $19.68 | $19.51 (-0.86%) | $19.68 | $19.24 | 246,509 | $1.15 B |
| 12/12/2024 | $19.89 | $19.68 (-1.06%) | $20.30 | $19.43 | 305,200 | $1.16 B |
| 12/11/2024 | $20.26 | $19.92 (-1.68%) | $20.50 | $19.90 | 324,800 | $1.17 B |
| 12/10/2024 | $19.54 | $20.21 (3.43%) | $20.25 | $19.45 | 371,509 | $1.19 B |
| 12/09/2024 | $19.49 | $19.60 (0.56%) | $20.18 | $19.27 | 561,100 | $1.15 B |
| 12/06/2024 | $19.44 | $19.24 (-1.03%) | $19.73 | $18.92 | 430,530 | $1.13 B |
| 12/05/2024 | $20.40 | $19.86 (-2.65%) | $20.68 | $19.59 | 352,348 | $1.17 B |
| 12/04/2024 | $20.44 | $20.50 (0.29%) | $20.91 | $19.70 | 564,500 | $1.21 B |
| 12/03/2024 | $20.30 | $20.43 (0.64%) | $20.61 | $19.97 | 502,644 | $1.20 B |
| 12/02/2024 | $21.48 | $20.62 (-4%) | $21.48 | $19.77 | 665,137 | $1.21 B |
| 11/29/2024 | $20.16 | $20.83 (3.32%) | $20.86 | $19.75 | 366,300 | $1.22 B |
| 11/27/2024 | $19.57 | $20.59 (5.21%) | $20.68 | $19.10 | 788,100 | $1.21 B |
| 11/26/2024 | $17.18 | $18.70 (8.85%) | $20.80 | $17.00 | 1.87 M | $1.10 B |
| 11/25/2024 | $13.90 | $14.41 (3.67%) | $14.80 | $13.90 | 572,711 | $847.31 M |
| 11/22/2024 | $14.00 | $13.82 (-1.29%) | $14.39 | $13.48 | 269,600 | $812.62 M |
| 11/21/2024 | $13.67 | $14.00 (2.41%) | $14.20 | $13.67 | 229,130 | $823.20 M |
| 11/20/2024 | $13.39 | $13.61 (1.64%) | $13.80 | $13.23 | 359,300 | $800.27 M |
| 11/19/2024 | $14.15 | $13.48 (-4.73%) | $14.19 | $13.05 | 675,611 | $792.62 M |
| 11/18/2024 | $14.56 | $14.42 (-0.96%) | $14.68 | $14.24 | 361,523 | $847.90 M |
| 11/15/2024 | $15.26 | $14.62 (-4.19%) | $15.31 | $14.62 | 318,200 | $859.66 M |
| 11/14/2024 | $15.60 | $15.05 (-3.53%) | $15.64 | $14.83 | 200,813 | $884.94 M |
| 11/13/2024 | $15.36 | $15.40 (0.26%) | $15.80 | $15.07 | 287,835 | $905.52 M |
| 11/12/2024 | $15.67 | $15.57 (-0.64%) | $15.84 | $15.30 | 219,400 | $915.52 M |
| 11/11/2024 | $15.63 | $15.77 (0.9%) | $16.19 | $15.34 | 295,340 | $927.28 M |
| 11/08/2024 | $15.52 | $15.54 (0.13%) | $15.79 | $15.12 | 401,300 | $897.71 M |
| 11/07/2024 | $16.23 | $15.29 (-5.79%) | $16.23 | $14.81 | 363,200 | $883.27 M |
| 11/06/2024 | $15.51 | $16.33 (5.29%) | $16.37 | $15.50 | 657,900 | $943.35 M |
| 11/05/2024 | $14.49 | $14.97 (3.31%) | $15.00 | $14.49 | 195,672 | $864.79 M |
| 11/04/2024 | $14.19 | $14.54 (2.47%) | $14.70 | $14.02 | 179,331 | $839.95 M |
| 11/01/2024 | $14.25 | $14.25 (0%) | $14.40 | $13.98 | 134,100 | $823.19 M |
| 10/31/2024 | $14.31 | $14.08 (-1.61%) | $14.32 | $13.95 | 153,900 | $813.37 M |
| 10/30/2024 | $14.40 | $14.33 (-0.49%) | $14.60 | $14.25 | 157,800 | $827.82 M |
| 10/29/2024 | $14.07 | $14.47 (2.84%) | $14.65 | $14.07 | 211,540 | $835.90 M |
| 10/28/2024 | $14.02 | $14.13 (0.78%) | $14.20 | $13.92 | 168,540 | $816.26 M |
| 10/25/2024 | $14.10 | $13.90 (-1.42%) | $14.20 | $13.82 | 114,742 | $802.98 M |
| 10/24/2024 | $14.05 | $14.05 (0%) | $14.18 | $13.88 | 211,607 | $811.64 M |
| 10/23/2024 | $14.05 | $14.02 (-0.21%) | $14.23 | $13.58 | 231,400 | $809.91 M |
| 10/22/2024 | $13.97 | $14.17 (1.43%) | $14.27 | $13.86 | 168,816 | $818.57 M |
| 10/21/2024 | $13.59 | $14.03 (3.24%) | $14.26 | $13.59 | 268,576 | $810.49 M |
| 10/18/2024 | $13.63 | $13.64 (0.07%) | $13.82 | $13.42 | 265,700 | $787.96 M |
| 10/17/2024 | $13.60 | $13.55 (-0.37%) | $13.70 | $13.49 | 191,700 | $782.76 M |
| 10/16/2024 | $13.69 | $13.70 (0.07%) | $13.77 | $13.41 | 223,133 | $791.42 M |
| 10/15/2024 | $13.08 | $13.54 (3.52%) | $13.70 | $12.99 | 352,318 | $782.18 M |
| 10/14/2024 | $12.81 | $13.09 (2.19%) | $13.30 | $12.71 | 224,341 | $756.18 M |
| 10/11/2024 | $12.48 | $12.82 (2.72%) | $12.89 | $12.48 | 673,509 | $740.59 M |
| 10/10/2024 | $12.92 | $12.47 (-3.48%) | $12.96 | $12.42 | 499,103 | $720.37 M |
| 10/09/2024 | $13.60 | $13.05 (-4.04%) | $13.72 | $12.86 | 376,300 | $753.87 M |
| 10/08/2024 | $13.23 | $13.66 (3.25%) | $13.70 | $13.14 | 500,000 | $789.11 M |