EMBC - Embecta Corp.
9.61
-0.100 -1.041%
Share volume: 824,719
Last Updated: 03-04-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$9.71
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $9.72 | $9.72 | $9.84 | $9.84 | $9.61 | $9.61 | $9.61 | $9.61 | 824,719 | $824,719.00 |
| 03-03-2026 | $9.84 | $9.84 | $9.94 | $9.94 | $9.59 | $9.59 | $9.71 | $9.71 | 984,153 | $973,125.00 |
| 03-02-2026 | $10.02 | $10.02 | $10.18 | $10.18 | $9.96 | $9.96 | $9.99 | $9.99 | 593,266 | $593,266.00 |
| 02-27-2026 | $10.30 | $10.30 | $10.34 | $10.34 | $10.11 | $10.11 | $10.26 | $10.26 | 824,285 | $824,285.00 |
| 02-26-2026 | $10.34 | $10.19 | $10.62 | $10.47 | $10.32 | $10.17 | $10.48 | $10.33 | 736,106 | $736,106.00 |
| 02-25-2026 | $10.34 | $10.19 | $10.52 | $10.37 | $10.10 | $9.96 | $10.32 | $10.17 | 686,950 | $686,950.00 |
| 02-24-2026 | $10.53 | $10.38 | $10.77 | $10.62 | $10.22 | $10.07 | $10.28 | $10.13 | 901,348 | $901,348.00 |
| 02-23-2026 | $10.68 | $10.53 | $10.77 | $10.62 | $10.46 | $10.31 | $10.57 | $10.42 | 632,963 | $632,963.00 |
| 02-20-2026 | $10.56 | $10.56 | $10.90 | $10.90 | $10.49 | $10.49 | $10.73 | $10.73 | 1,048,429 | $1,048,429.00 |
| 02-19-2026 | $10.47 | $10.47 | $10.70 | $10.70 | $10.36 | $10.36 | $10.53 | $10.53 | 737,895 | $737,895.00 |