Get the Stockscreener App
11.69
0.04%
-0.005
After Hours:
11.69
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 December 05, 2025, is $11.69.
- 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 27.07% to $11.69 now.
- The 52-week high stock price for EMBC is $21.23, representing a 81.61% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for EMBC is $9.20, indicating a -21.30% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $11.89 | $11.50 | $0.39 | 941,149.0 | -0.04% |
| Dec 04, 2025 | $12.03 | $11.50 | $0.53 | 637,821.0 | -2.13% |
| Dec 03, 2025 | $12.56 | $11.89 | $0.665 | 659,031.0 | -2.85% |
| Dec 02, 2025 | $12.46 | $12.12 | $0.3363 | 760,312.0 | +0.41% |
| Dec 01, 2025 | $12.81 | $12.13 | $0.68 | 1,022,817.0 | -3.96% |
| Nov 28, 2025 | $12.89 | $12.31 | $0.58 | 526,877.0 | +1.47% |
| Nov 26, 2025 | $13.46 | $12.10 | $1.36 | 1,558,459.0 | -7.44% |
| Nov 25, 2025 | $14.78 | $13.09 | $1.69 | 1,136,051.0 | -7.24% |
| Nov 24, 2025 | $14.71 | $14.28 | $0.43 | 851,292.0 | +0.48% |
| Nov 21, 2025 | $14.80 | $13.74 | $1.06 | 645,017.0 | +6.12% |
| Nov 20, 2025 | $14.47 | $13.61 | $0.86 | 332,181.0 | -2.90% |
| Nov 19, 2025 | $14.69 | $13.83 | $0.86 | 421,868.0 | -0.49% |
| Nov 18, 2025 | $14.57 | $13.97 | $0.6027 | 373,386.0 | -0.70% |
| Nov 17, 2025 | $14.64 | $14.24 | $0.3953 | 338,374.0 | -1.65% |
| Nov 14, 2025 | $14.59 | $14.07 | $0.52 | 299,477.0 | +0.97% |
| Nov 13, 2025 | $14.81 | $14.18 | $0.63 | 303,385.0 | -0.62% |
| Nov 12, 2025 | $14.91 | $14.22 | $0.69 | 491,220.0 | +1.97% |
| Nov 11, 2025 | $14.39 | $13.67 | $0.725 | 237,066.0 | +4.02% |
| Nov 10, 2025 | $13.99 | $13.56 | $0.43 | 253,736.0 | -0.87% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $12.81 | $11.50 | $1.31 | 4,962,279.0 | -8.35% |
| Nov, 2025 | $14.91 | $12.10 | $2.81 | 9,744,336.0 | -4.39% |
| Oct, 2025 | $14.82 | $13.10 | $1.72 | 7,479,183.0 | -5.46% |
| Sep, 2025 | $15.55 | $13.52 | $2.03 | 11,148,097.0 | -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% |
0.32%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):