5 DAY PERFORMANCE
+18.92%
1 MONTH PERFORMANCE
+18.43%
3 MONTH PERFORMANCE
+3.47%
6 MONTH PERFORMANCE
-39.21%
YEAR-TO-DATE PERFORMANCE
-43.68%
1 YEAR PERFORMANCE
-28.30%
Embecta Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $10.78 | $11.63 (7.94%) | $11.73 | $10.70 | 738.36 K | $635.44 M |
| 07/22/2025 | $10.29 | $10.69 (3.89%) | $10.84 | $10.26 | 536.00 K | $619.51 M |
| 07/21/2025 | $9.83 | $10.29 (4.68%) | $10.30 | $9.80 | 444.20 K | $596.33 M |
| 07/18/2025 | $9.97 | $9.78 (-1.91%) | $10.11 | $9.68 | 469.43 K | $566.77 M |
| 07/17/2025 | $9.71 | $9.85 (1.44%) | $9.99 | $9.70 | 450.52 K | $570.83 M |
| 07/16/2025 | $9.68 | $9.75 (0.72%) | $9.76 | $9.44 | 548.42 K | $565.03 M |
| 07/15/2025 | $10.36 | $9.58 (-7.53%) | $10.49 | $9.56 | 589.44 K | $555.18 M |
| 07/14/2025 | $10.46 | $10.37 (-0.86%) | $10.54 | $10.27 | 765.41 K | $600.96 M |
| 07/11/2025 | $10.64 | $10.47 (-1.6%) | $10.65 | $10.26 | 397.24 K | $606.76 M |
| 07/10/2025 | $10.62 | $10.73 (1.04%) | $10.87 | $10.50 | 382.43 K | $621.82 M |
| 07/09/2025 | $10.47 | $10.60 (1.24%) | $10.65 | $10.25 | 365.04 K | $614.29 M |
| 07/08/2025 | $10.08 | $10.43 (3.47%) | $10.63 | $10.07 | 846.74 K | $604.44 M |
| 07/07/2025 | $10.21 | $10.03 (-1.76%) | $10.34 | $9.97 | 639.80 K | $581.26 M |
| 07/03/2025 | $10.27 | $10.32 (0.49%) | $10.35 | $10.09 | 291.94 K | $598.06 M |
| 07/02/2025 | $10.30 | $10.25 (-0.49%) | $10.38 | $9.96 | 1.05 M | $594.01 M |
| 07/01/2025 | $9.60 | $10.26 (6.88%) | $10.39 | $9.56 | 919.00 K | $594.59 M |
| 06/30/2025 | $9.65 | $9.69 (0.41%) | $9.73 | $9.47 | 637.30 K | $561.55 M |
| 06/27/2025 | $9.30 | $9.64 (3.66%) | $9.68 | $9.20 | 1.09 M | $558.66 M |
| 06/26/2025 | $9.91 | $9.28 (-6.36%) | $9.94 | $9.25 | 691.59 K | $537.79 M |
| 06/25/2025 | $10.25 | $9.93 (-3.12%) | $10.25 | $9.90 | 366.80 K | $575.46 M |
| 06/24/2025 | $9.98 | $10.22 (2.4%) | $10.34 | $9.75 | 721.11 K | $592.27 M |
| 06/23/2025 | $9.73 | $9.82 (0.92%) | $9.85 | $9.54 | 712.60 K | $569.09 M |
| 06/20/2025 | $9.84 | $9.77 (-0.71%) | $9.91 | $9.61 | 1.27 M | $566.19 M |
| 06/18/2025 | $9.83 | $9.74 (-0.92%) | $9.97 | $9.67 | 885.33 K | $564.45 M |
| 06/17/2025 | $9.94 | $9.84 (-1.01%) | $10.30 | $9.65 | 841.83 K | $570.25 M |
| 06/16/2025 | $9.58 | $10.04 (4.8%) | $10.04 | $9.49 | 685.00 K | $581.84 M |
| 06/13/2025 | $9.91 | $9.56 (-3.53%) | $10.14 | $9.56 | 482.40 K | $554.02 M |
| 06/12/2025 | $10.13 | $10.04 (-0.89%) | $10.21 | $9.92 | 878.14 K | $581.84 M |
| 06/11/2025 | $10.20 | $10.11 (-0.88%) | $10.40 | $9.97 | 774.70 K | $585.89 M |
| 06/10/2025 | $9.98 | $10.13 (1.5%) | $10.40 | $9.90 | 609.53 K | $587.05 M |
| 06/09/2025 | $9.87 | $9.91 (0.41%) | $10.22 | $9.76 | 841.37 K | $574.30 M |
| 06/06/2025 | $10.01 | $9.79 (-2.2%) | $10.30 | $9.77 | 661.62 K | $567.35 M |
| 06/05/2025 | $10.36 | $9.98 (-3.67%) | $10.44 | $9.84 | 540.60 K | $578.36 M |
| 06/04/2025 | $10.61 | $10.40 (-1.98%) | $10.72 | $10.39 | 276.00 K | $602.70 M |
| 06/03/2025 | $10.47 | $10.61 (1.34%) | $10.75 | $10.27 | 593.80 K | $614.87 M |
| 06/02/2025 | $10.46 | $10.45 (-0.1%) | $10.53 | $10.20 | 765.60 K | $605.60 M |
| 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 |
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.
