14.11
price up icon0.79%   0.11
 
loading

Embecta Corp Stock (EMBC) Price History

The historical daily chart and data for Embecta Corp stock (EMBC), show that the latest closing stock price as of September 30, 2025, is $14.11.
  • Embecta Corp all-time high stock price is $36.64, occurred on December 14, 2022.
  • The lowest Embecta Corp stock price recorded was $9.20 on June 27, 2025. Since then, Embecta Corp's stock price has risen over 53.37% to $14.11 now.
  • The 52-week high stock price for EMBC is $21.48, representing a 52.23% increase from the current share price, occurred on December 02, 2024.
  • The 52-week low stock price for EMBC is $9.20, indicating a -34.80% decrease from the current share price, occurred on June 27, 2025.
  • The closing price of Embecta Corp (EMBC) stock in the beginning of 2024 was $32.13. The stock closed the year at $25.29, a loss of over -21.29% for the year.
The table below shows more information about EMBC historical price data:
Date High Low High - Low Volume % Change
Sep 30, 2025 $14.18 $13.84 $0.345 319,987.0 +0.79%
Sep 29, 2025 $14.02 $13.78 $0.24 520,105.0 +0.72%
Sep 26, 2025 $14.00 $13.65 $0.345 375,002.0 +1.53%
Sep 25, 2025 $14.45 $13.52 $0.93 626,831.0 -6.23%
Sep 24, 2025 $14.82 $14.48 $0.345 434,751.0 +0.21%
Sep 23, 2025 $14.83 $14.51 $0.32 476,800.0 -0.14%
Sep 22, 2025 $14.63 $14.26 $0.37 559,764.0 +1.74%
Sep 19, 2025 $15.17 $14.32 $0.85 1,221,862.0 -5.47%
Sep 18, 2025 $15.29 $14.88 $0.41 385,671.0 +0.73%
Sep 17, 2025 $15.55 $14.98 $0.565 427,371.0 -0.13%
Sep 16, 2025 $15.31 $14.92 $0.3877 341,788.0 +0.00%
Sep 15, 2025 $15.44 $14.94 $0.5041 850,366.0 +0.47%
Sep 12, 2025 $15.30 $14.94 $0.36 332,806.0 -1.96%
Sep 11, 2025 $15.44 $14.88 $0.56 365,786.0 +2.27%
Sep 10, 2025 $15.36 $14.77 $0.59 716,340.0 -1.71%
Sep 09, 2025 $15.29 $14.51 $0.78 652,989.0 +3.96%
Sep 08, 2025 $15.26 $14.63 $0.63 890,194.0 -2.07%
Sep 05, 2025 $14.97 $14.40 $0.57 618,453.0 +3.24%
Sep 04, 2025 $14.51 $14.11 $0.4046 285,339.0 +1.26%
Sep 03, 2025 $14.65 $14.08 $0.5702 340,405.0 -2.12%

Embecta Corp Stock (EMBC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Embecta Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Embecta Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Embecta Corp Stock (EMBC) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $15.55 $13.52 $2.03 11,468,084.0 -2.56%
Aug, 2025 $14.84 $9.65 $5.19 14,407,998.0 +42.52%
Jul, 2025 $11.79 $9.44 $2.35 12,523,137.0 +4.85%
Jun, 2025 $10.75 $9.20 $1.55 14,310,291.0 -7.98%
May, 2025 $13.45 $10.27 $3.18 13,409,482.0 -13.62%
Apr, 2025 $13.19 $10.83 $2.36 11,865,819.0 -4.39%
Mar, 2025 $14.46 $11.90 $2.56 13,068,131.0 -5.56%
Feb, 2025 $18.58 $13.04 $5.54 10,006,701.0 -24.71%
Jan, 2025 $21.23 $17.74 $3.49 7,191,267.0 -13.17%

Embecta Corp Stock (EMBC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $21.48 $18.92 $2.56 8,285,335.0 -1.58%
Nov, 2024 $20.86 $13.05 $7.81 8,346,936.0 +47.94%
Oct, 2024 $14.65 $12.42 $2.23 5,961,961.0 -0.14%
Sep, 2024 $17.05 $13.90 $3.15 9,471,948.0 -13.71%
Aug, 2024 $17.33 $12.88 $4.45 7,328,302.0 +4.28%
Jul, 2024 $16.53 $11.46 $5.07 8,998,428.0 +25.36%
Jun, 2024 $13.22 $11.89 $1.33 7,391,069.0 +1.05%
May, 2024 $15.28 $10.00 $5.28 11,448,232.0 +22.11%
Apr, 2024 $13.40 $9.93 $3.47 8,252,064.0 -23.66%
Mar, 2024 $14.53 $12.32 $2.21 7,198,123.0 -7.07%
Feb, 2024 $17.99 $13.82 $4.16 10,905,232.0 -16.69%
Jan, 2024 $19.79 $16.46 $3.32 6,971,458.0 -9.46%

Embecta Corp Stock (EMBC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $19.30 $16.95 $2.35 10,619,643.0 +3.22%
Nov, 2023 $18.67 $14.24 $4.43 11,677,884.0 +21.30%
Oct, 2023 $16.48 $12.72 $3.76 12,454,949.0 +0.47%
Sep, 2023 $18.98 $14.71 $4.27 11,556,905.0 -17.89%
Aug, 2023 $23.75 $16.69 $7.06 15,508,174.0 -14.10%
Jul, 2023 $21.96 $19.52 $2.45 11,448,813.0 -1.20%
Jun, 2023 $28.36 $21.55 $6.81 12,340,257.0 -21.94%
May, 2023 $32.00 $26.41 $5.59 8,103,853.0 -0.29%
Apr, 2023 $29.62 $26.33 $3.29 5,558,485.0 -1.32%
Mar, 2023 $33.07 $27.82 $5.25 11,352,505.0 -11.99%
Feb, 2023 $33.88 $25.69 $8.19 12,956,082.0 +21.07%
Jan, 2023 $27.64 $22.30 $5.34 27,355,591.0 +4.35%
$125.22
price down icon 0.91%
medical_instruments_supplies BAX
$22.77
price up icon 1.74%
$73.00
price up icon 1.09%
medical_instruments_supplies COO
$68.56
price up icon 1.32%
$67.49
price up icon 0.51%
medical_instruments_supplies WST
$262.33
price up icon 0.77%
Cap:     |  Volume (24h):