5 DAY PERFORMANCE
-0.95%
1 MONTH PERFORMANCE
-17.91%
3 MONTH PERFORMANCE
-22.59%
6 MONTH PERFORMANCE
-49.32%
YEAR-TO-DATE PERFORMANCE
-49.39%
1 YEAR PERFORMANCE
-15.52%
Embecta Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $10.42 | $10.49 (0.72%) | $10.51 | $10.22 | 111.69 K | |
| 05/30/2025 | $10.45 | $10.53 (0.77%) | $10.66 | $10.36 | 833.40 K | $610.23 M |
| 05/29/2025 | $10.57 | $10.46 (-1.04%) | $10.78 | $10.35 | 798.50 K | $606.18 M |
| 05/28/2025 | $11.10 | $10.55 (-4.95%) | $11.15 | $10.45 | 556.70 K | $611.39 M |
| 05/27/2025 | $11.07 | $11.26 (1.72%) | $11.52 | $11.02 | 872.10 K | $652.54 M |
| 05/23/2025 | $10.40 | $10.72 (3.08%) | $10.77 | $10.33 | 796.56 K | $621.25 M |
| 05/22/2025 | $12.35 | $10.51 (-14.9%) | $12.35 | $10.27 | 1.41 M | $609.08 M |
| 05/21/2025 | $12.09 | $12.36 (2.23%) | $12.49 | $12.00 | 925.72 K | $716.29 M |
| 05/20/2025 | $11.71 | $12.29 (4.95%) | $12.56 | $11.65 | 1.04 M | $712.23 M |
| 05/19/2025 | $11.83 | $11.62 (-1.78%) | $11.96 | $11.58 | 296.30 K | $673.40 M |
| 05/16/2025 | $11.66 | $12.02 (3.09%) | $12.19 | $11.63 | 531.30 K | $696.58 M |
| 05/15/2025 | $11.50 | $11.66 (1.39%) | $11.77 | $11.34 | 524.10 K | $675.72 M |
| 05/14/2025 | $12.53 | $11.59 (-7.5%) | $12.53 | $11.54 | 477.70 K | $671.66 M |
| 05/13/2025 | $12.35 | $12.50 (1.21%) | $12.71 | $12.09 | 532.00 K | $724.40 M |
| 05/12/2025 | $12.46 | $12.41 (-0.4%) | $12.65 | $11.97 | 930.40 K | $719.18 M |
| 05/09/2025 | $13.30 | $11.97 (-10%) | $13.38 | $11.69 | 975.12 K | $693.69 M |
| 05/08/2025 | $12.48 | $13.30 (6.57%) | $13.45 | $12.48 | 691.20 K | $770.76 M |
| 05/07/2025 | $12.29 | $12.47 (1.46%) | $12.52 | $12.08 | 368.21 K | $722.66 M |
| 05/06/2025 | $12.38 | $12.21 (-1.37%) | $12.51 | $12.09 | 336.40 K | $707.59 M |
| 05/05/2025 | $12.60 | $12.46 (-1.11%) | $12.66 | $12.44 | 260.10 K | $722.08 M |
| 05/02/2025 | $12.50 | $12.73 (1.84%) | $12.76 | $12.28 | 261.90 K | $737.73 M |
| 05/01/2025 | $12.18 | $12.28 (0.82%) | $12.45 | $11.91 | 314.10 K | $711.65 M |
| 04/30/2025 | $12.45 | $12.19 (-2.09%) | $12.53 | $11.95 | 370.70 K | $706.43 M |
| 04/29/2025 | $12.33 | $12.56 (1.87%) | $12.56 | $12.07 | 348.72 K | $727.88 M |
| 04/28/2025 | $11.99 | $12.32 (2.75%) | $12.38 | $11.84 | 397.05 K | $713.97 M |
| 04/25/2025 | $11.76 | $11.88 (1.02%) | $11.89 | $11.54 | 254.70 K | $688.47 M |
| 04/24/2025 | $11.35 | $11.75 (3.52%) | $11.85 | $11.25 | 448.40 K | $680.94 M |
| 04/23/2025 | $11.53 | $11.24 (-2.52%) | $11.78 | $11.22 | 391.50 K | $651.38 M |
| 04/22/2025 | $11.10 | $11.22 (1.08%) | $11.29 | $10.95 | 407.55 K | $650.22 M |
| 04/21/2025 | $11.20 | $10.91 (-2.59%) | $11.23 | $10.83 | 406.40 K | $632.26 M |
| 04/17/2025 | $11.26 | $11.34 (0.71%) | $11.39 | $11.02 | 444.43 K | $657.18 M |
| 04/16/2025 | $11.80 | $11.34 (-3.9%) | $11.94 | $11.23 | 426.45 K | $657.18 M |
| 04/15/2025 | $11.83 | $11.91 (0.68%) | $12.08 | $11.65 | 513.10 K | $690.21 M |
| 04/14/2025 | $12.58 | $11.90 (-5.41%) | $12.58 | $11.73 | 831.20 K | $689.63 M |
| 04/11/2025 | $12.03 | $12.30 (2.24%) | $12.33 | $11.58 | 559.90 K | $712.81 M |
| 04/10/2025 | $12.26 | $12.01 (-2.04%) | $12.28 | $11.78 | 439.20 K | $696.00 M |
| 04/09/2025 | $11.34 | $12.65 (11.55%) | $12.66 | $11.34 | 665.30 K | $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 | 931.03 K | $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 | 639.71 K | $716.87 M |
| 04/02/2025 | $12.42 | $12.52 (0.81%) | $12.78 | $12.32 | 466.60 K | $725.56 M |
| 04/01/2025 | $12.75 | $12.63 (-0.94%) | $13.19 | $12.57 | 436.78 K | $731.93 M |
| 03/31/2025 | $12.11 | $12.75 (5.28%) | $12.88 | $11.90 | 571.40 K | $738.89 M |
| 03/28/2025 | $12.38 | $12.28 (-0.81%) | $12.38 | $12.07 | 425.10 K | $711.65 M |
| 03/27/2025 | $12.52 | $12.43 (-0.72%) | $12.72 | $12.31 | 335.00 K | $720.34 M |
| 03/26/2025 | $12.64 | $12.52 (-0.95%) | $12.64 | $12.35 | 345.30 K | $725.56 M |
| 03/25/2025 | $12.89 | $12.65 (-1.86%) | $12.99 | $12.64 | 684.00 K | $733.09 M |
| 03/24/2025 | $13.02 | $12.86 (-1.23%) | $13.04 | $12.55 | 575.53 K | $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 | 522.04 K | $766.70 M |
| 03/19/2025 | $13.46 | $13.63 (1.26%) | $13.69 | $13.32 | 602.24 K | $789.89 M |
| 03/18/2025 | $13.49 | $13.48 (-0.07%) | $13.55 | $13.08 | 460.31 K | $781.19 M |
| 03/17/2025 | $13.39 | $13.63 (1.79%) | $13.76 | $13.07 | 617.30 K | $789.89 M |
| 03/14/2025 | $13.04 | $13.15 (0.84%) | $13.30 | $12.76 | 675.70 K | $762.07 M |
| 03/13/2025 | $13.55 | $13.00 (-4.06%) | $13.63 | $12.64 | 672.14 K | $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 | 910.66 K | $809.01 M |
| 03/07/2025 | $12.87 | $12.75 (-0.93%) | $13.14 | $12.51 | 649.12 K | $738.89 M |
| 03/06/2025 | $12.87 | $12.88 (0.08%) | $13.15 | $12.72 | 415.50 K | $746.42 M |
| 03/05/2025 | $12.57 | $13.00 (3.42%) | $13.15 | $12.42 | 464.50 K | $753.38 M |
| 03/04/2025 | $12.72 | $12.60 (-0.94%) | $13.00 | $12.15 | 681.91 K | $730.20 M |
| 03/03/2025 | $13.38 | $12.87 (-3.81%) | $13.68 | $12.83 | 1.16 M | $745.84 M |
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.
