Get the Stockscreener App
14.36
0.28%
0.055
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 October 22, 2025, is $14.36.
- 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 56.03% to $14.36 now.
- The 52-week high stock price for EMBC is $21.48, representing a 49.63% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for EMBC is $9.20, indicating a -35.91% 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 |
|---|---|---|---|---|---|
| Oct 22, 2025 | $14.55 | $14.26 | $0.29 | 65,410.0 | +0.42% |
| Oct 21, 2025 | $14.42 | $13.91 | $0.51 | 285,515.0 | +1.42% |
| Oct 20, 2025 | $14.13 | $13.44 | $0.69 | 280,799.0 | +3.98% |
| Oct 17, 2025 | $13.77 | $13.48 | $0.29 | 325,174.0 | -0.95% |
| Oct 16, 2025 | $14.13 | $13.62 | $0.515 | 301,215.0 | -1.37% |
| Oct 15, 2025 | $14.09 | $13.54 | $0.55 | 277,932.0 | +2.59% |
| Oct 14, 2025 | $13.61 | $13.13 | $0.48 | 312,966.0 | +1.35% |
| Oct 13, 2025 | $13.71 | $13.34 | $0.365 | 302,479.0 | -0.22% |
| Oct 10, 2025 | $13.65 | $13.10 | $0.555 | 351,930.0 | -1.55% |
| Oct 09, 2025 | $14.03 | $13.57 | $0.455 | 240,538.0 | -1.66% |
| Oct 08, 2025 | $13.93 | $13.67 | $0.255 | 345,862.0 | +0.29% |
| Oct 07, 2025 | $14.35 | $13.76 | $0.59 | 307,467.0 | -2.89% |
| Oct 06, 2025 | $14.70 | $14.15 | $0.55 | 580,512.0 | -0.91% |
| Oct 03, 2025 | $14.78 | $14.23 | $0.5519 | 374,956.0 | +0.42% |
| Oct 02, 2025 | $14.78 | $14.17 | $0.61 | 321,823.0 | -3.06% |
| Oct 01, 2025 | $14.82 | $13.77 | $1.05 | 401,414.0 | +4.25% |
| 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% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $14.82 | $13.10 | $1.72 | 5,075,992.0 | +1.77% |
| 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% |
2.37%
2.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):