Get the Stockscreener App
14.20
3.27%
+0.45
After Hours:
14.20
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 May 16, 2024, is $14.20.
- Embecta Corp all-time high stock price is $36.64, occurred on December 14, 2022.
- The lowest Embecta Corp stock price recorded was $9.925 on April 15, 2024. Since then, Embecta Corp's stock price has risen over 43.07% to $14.20 now.
- The 52-week high stock price for EMBC is $29.42, representing a 107.18% increase from the current share price, occurred on May 17, 2023.
- The 52-week low stock price for EMBC is $9.925, indicating a -30.11% decrease from the current share price, occurred on April 15, 2024.
- The closing price of Embecta Corp (EMBC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $14.20 | $13.61 | $0.59 | 277,384.0 | +3.27% |
| May 15, 2024 | $14.83 | $13.73 | $1.10 | 307,758.0 | -5.82% |
| May 14, 2024 | $14.64 | $14.27 | $0.37 | 486,986.0 | +2.96% |
| May 13, 2024 | $14.56 | $14.15 | $0.415 | 480,916.0 | -0.42% |
| May 10, 2024 | $15.08 | $13.74 | $1.34 | 805,285.0 | +0.56% |
| May 09, 2024 | $15.28 | $13.11 | $2.17 | 2,578,082.0 | +37.88% |
| May 08, 2024 | $10.66 | $10.27 | $0.39 | 409,725.0 | -2.65% |
| May 07, 2024 | $10.67 | $10.40 | $0.27 | 413,989.0 | +1.54% |
| May 06, 2024 | $10.41 | $10.15 | $0.26 | 312,340.0 | +2.36% |
| May 03, 2024 | $10.56 | $10.12 | $0.44 | 442,820.0 | -0.78% |
| May 02, 2024 | $10.39 | $10.10 | $0.29 | 582,171.0 | +0.99% |
| May 01, 2024 | $10.47 | $10.00 | $0.47 | 285,619.0 | +0.00% |
| Apr 30, 2024 | $10.33 | $10.08 | $0.25 | 323,389.0 | -2.97% |
| Apr 29, 2024 | $10.56 | $10.27 | $0.29 | 231,815.0 | +1.26% |
| Apr 26, 2024 | $10.62 | $10.29 | $0.33 | 259,901.0 | -0.87% |
| Apr 25, 2024 | $10.77 | $10.33 | $0.44 | 480,360.0 | -4.50% |
| Apr 24, 2024 | $10.91 | $10.71 | $0.205 | 281,911.0 | +0.09% |
| Apr 23, 2024 | $10.98 | $10.66 | $0.32 | 354,217.0 | +1.49% |
| Apr 22, 2024 | $10.77 | $10.51 | $0.26 | 403,408.0 | +0.94% |
| Apr 19, 2024 | $10.78 | $10.30 | $0.475 | 505,015.0 | +2.61% |
| Apr 18, 2024 | $10.59 | $10.20 | $0.395 | 294,753.0 | +1.07% |
| Apr 17, 2024 | $10.46 | $10.00 | $0.46 | 359,356.0 | -1.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $15.28 | $10.00 | $5.28 | 7,660,459.0 | +40.18% |
| 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% |
Embecta Corp Stock (EMBC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $36.64 | $23.63 | $13.01 | 14,786,369.0 | -23.18% |
| Nov, 2022 | $34.52 | $27.31 | $7.21 | 8,182,602.0 | +6.47% |
| Oct, 2022 | $31.61 | $26.92 | $4.69 | 16,771,379.0 | +7.40% |
| Sep, 2022 | $34.21 | $28.07 | $6.14 | 9,269,396.0 | -9.81% |
| Aug, 2022 | $34.23 | $27.72 | $6.51 | 8,658,808.0 | +8.46% |
| Jul, 2022 | $29.84 | $23.62 | $6.22 | 8,035,162.0 | +16.23% |
| Jun, 2022 | $29.96 | $23.84 | $6.12 | 20,200,395.0 | +2.18% |
| May, 2022 | $33.24 | $24.39 | $8.85 | 16,704,761.0 | +0.00% |
0.18%
0.56%
Cap:
|
Volume (24h):