Get the Stockscreener App
12.01
0.58%
-0.07
After Hours:
12.01
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 26, 2025, is $12.01.
- 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 30.54% to $12.01 now.
- The 52-week high stock price for EMBC is $21.23, representing a 76.77% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for EMBC is $9.20, indicating a -23.40% 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 26, 2025 | $12.11 | $11.84 | $0.27 | 344,467.0 | -0.58% |
| Dec 24, 2025 | $12.15 | $11.94 | $0.22 | 220,017.0 | +1.34% |
| Dec 23, 2025 | $12.07 | $11.86 | $0.215 | 374,204.0 | -0.33% |
| Dec 22, 2025 | $12.30 | $11.71 | $0.59 | 735,560.0 | +1.79% |
| Dec 19, 2025 | $11.92 | $11.64 | $0.2799 | 1,116,461.0 | +0.34% |
| Dec 18, 2025 | $12.12 | $11.70 | $0.42 | 908,018.0 | -0.59% |
| Dec 17, 2025 | $12.36 | $11.78 | $0.5821 | 941,117.0 | -0.93% |
| Dec 16, 2025 | $12.09 | $11.65 | $0.44 | 1,051,058.0 | -0.34% |
| Dec 15, 2025 | $12.07 | $11.68 | $0.39 | 1,013,559.0 | +1.10% |
| Dec 12, 2025 | $12.11 | $11.46 | $0.65 | 1,235,811.0 | -1.26% |
| Dec 11, 2025 | $12.01 | $11.59 | $0.415 | 909,047.0 | +3.55% |
| Dec 10, 2025 | $11.82 | $11.06 | $0.76 | 1,016,367.0 | +3.87% |
| Dec 09, 2025 | $11.34 | $11.02 | $0.325 | 772,023.0 | +0.54% |
| Dec 08, 2025 | $11.68 | $11.03 | $0.65 | 877,855.0 | -5.47% |
| 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% |
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 | $11.02 | $1.79 | 15,881,161.0 | -5.84% |
| 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% |
0.34%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):