-
5 DAY PERFORMANCE
-1.87% -
1 MONTH PERFORMANCE
+40.58% -
3 MONTH PERFORMANCE
+24.33% -
6 MONTH PERFORMANCE
+59.19% -
YEAR-TO-DATE PERFORMANCE
+7.98% -
1 YEAR PERFORMANCE
+9.19%
Embecta Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/07/2024 | $13.44 | $13.23 (-1.56%) | $13.54 | $13.06 | 233,120 | $764.27 M |
| 10/04/2024 | $13.44 | $13.51 (0.52%) | $13.81 | $13.40 | 267,700 | $780.45 M |
| 10/03/2024 | $13.76 | $13.29 (-3.42%) | $13.81 | $13.15 | 236,928 | $767.74 M |
| 10/02/2024 | $13.96 | $13.94 (-0.14%) | $14.18 | $13.84 | 233,007 | $805.29 M |
| 10/01/2024 | $14.00 | $14.11 (0.79%) | $14.38 | $13.89 | 323,500 | $815.11 M |
| 09/30/2024 | $14.09 | $14.10 (0.07%) | $14.38 | $13.92 | 453,800 | $814.53 M |
| 09/27/2024 | $14.66 | $14.16 (-3.41%) | $14.69 | $13.90 | 322,900 | $817.99 M |
| 09/26/2024 | $14.66 | $14.53 (-0.89%) | $15.05 | $14.49 | 447,504 | $839.37 M |
| 09/25/2024 | $15.09 | $14.52 (-3.78%) | $15.16 | $14.14 | 500,500 | $838.79 M |
| 09/24/2024 | $15.28 | $15.07 (-1.37%) | $15.63 | $15.04 | 234,941 | $870.56 M |
| 09/23/2024 | $15.58 | $15.23 (-2.25%) | $15.65 | $15.03 | 243,790 | $879.81 M |
| 09/20/2024 | $15.65 | $15.61 (-0.26%) | $16.11 | $15.46 | 1.83 M | $901.76 M |
| 09/19/2024 | $15.93 | $15.71 (-1.38%) | $15.96 | $15.48 | 455,900 | $907.54 M |
| 09/18/2024 | $16.44 | $15.51 (-5.66%) | $16.61 | $15.50 | 339,900 | $895.98 M |
| 09/17/2024 | $16.49 | $16.50 (0.06%) | $16.79 | $16.18 | 360,380 | $953.17 M |
| 09/16/2024 | $16.11 | $16.47 (2.23%) | $16.59 | $15.99 | 384,326 | $951.44 M |
| 09/13/2024 | $15.97 | $16.02 (0.31%) | $16.65 | $15.76 | 324,125 | $925.44 M |
| 09/12/2024 | $15.61 | $15.74 (0.83%) | $16.01 | $15.47 | 214,800 | $909.27 M |
| 09/11/2024 | $15.25 | $15.57 (2.1%) | $15.64 | $15.10 | 250,129 | $899.45 M |
| 09/10/2024 | $15.30 | $15.40 (0.65%) | $15.57 | $15.18 | 383,728 | $889.63 M |
| 09/09/2024 | $15.08 | $15.32 (1.59%) | $15.33 | $14.43 | 439,833 | $885.01 M |
| 09/06/2024 | $15.02 | $15.31 (1.93%) | $15.72 | $15.02 | 395,800 | $884.43 M |
| 09/05/2024 | $16.56 | $15.13 (-8.64%) | $16.67 | $15.07 | 790,300 | $874.03 M |
| 09/04/2024 | $16.28 | $16.44 (0.98%) | $16.68 | $16.18 | 864,700 | $949.71 M |