EMBC - Embecta Corp
9.6
-0.180 -1.875%
Share volume: 713,153
Last Updated: 04-20-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$9.78
-0.18
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $9.69 | $9.69 | $9.90 | $9.90 | $9.59 | $9.59 | $9.60 | $9.60 | 713,153 | $713,153.00 |
| 04-17-2026 | $9.70 | $9.70 | $9.89 | $9.89 | $9.62 | $9.62 | $9.78 | $9.78 | 801,679 | $801,679.00 |
| 04-16-2026 | $9.57 | $9.57 | $9.71 | $9.71 | $9.48 | $9.48 | $9.51 | $9.51 | 570,033 | $570,033.00 |
| 04-15-2026 | $9.49 | $9.49 | $9.69 | $9.69 | $9.38 | $9.38 | $9.61 | $9.61 | 512,952 | $512,952.00 |
| 04-14-2026 | $9.44 | $9.44 | $9.73 | $9.73 | $9.34 | $9.34 | $9.46 | $9.46 | 693,303 | $693,303.00 |
| 04-13-2026 | $8.81 | $8.81 | $9.26 | $9.26 | $8.78 | $8.78 | $9.26 | $9.26 | 674,896 | $674,896.00 |
| 04-10-2026 | $8.88 | $8.88 | $8.99 | $8.99 | $8.75 | $8.75 | $8.85 | $8.85 | 486,239 | $486,239.00 |
| 04-09-2026 | $8.80 | $8.80 | $8.92 | $8.92 | $8.60 | $8.60 | $8.87 | $8.87 | 682,996 | $682,996.00 |
| 04-08-2026 | $9.13 | $9.13 | $9.19 | $9.19 | $8.83 | $8.83 | $8.88 | $8.88 | 497,761 | $497,761.00 |
| 04-07-2026 | $8.88 | $8.88 | $9.00 | $9.00 | $8.80 | $8.80 | $8.83 | $8.83 | 511,285 | $511,285.00 |