Get the Stockscreener App
17.73
2.58%
-0.47
Pre-market:
17.74
0.010
+0.06%
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 February 06, 2025, is $17.73.
- 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 78.64% to $17.73 now.
- The 52-week high stock price for EMBC is $21.48, representing a 21.15% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for EMBC is $9.925, indicating a -44.02% decrease from the current share price, occurred on April 15, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $18.12 | $16.12 | $2.00 | 618,964.0 | -2.58% |
| Feb 05, 2025 | $18.58 | $18.04 | $0.54 | 350,395.0 | -0.38% |
| Feb 04, 2025 | $18.39 | $17.74 | $0.65 | 296,956.0 | +1.78% |
| Feb 03, 2025 | $18.25 | $17.44 | $0.81 | 384,386.0 | +0.11% |
| Jan 31, 2025 | $18.55 | $17.74 | $0.81 | 307,949.0 | -2.34% |
| Jan 30, 2025 | $18.86 | $18.21 | $0.65 | 171,656.0 | -0.22% |
| Jan 29, 2025 | $19.00 | $18.27 | $0.7286 | 214,217.0 | -3.06% |
| Jan 28, 2025 | $19.62 | $18.98 | $0.645 | 186,280.0 | -2.16% |
| Jan 27, 2025 | $19.67 | $18.90 | $0.77 | 335,318.0 | +2.32% |
| Jan 24, 2025 | $19.24 | $18.59 | $0.6531 | 232,579.0 | -0.89% |
| Jan 23, 2025 | $19.15 | $18.49 | $0.66 | 349,034.0 | +2.08% |
| Jan 22, 2025 | $18.81 | $18.11 | $0.70 | 312,673.0 | +0.59% |
| Jan 21, 2025 | $19.16 | $18.38 | $0.7884 | 457,473.0 | -0.27% |
| Jan 17, 2025 | $19.02 | $18.55 | $0.475 | 313,642.0 | -0.69% |
| Jan 16, 2025 | $19.40 | $18.55 | $0.85 | 389,390.0 | -2.99% |
| Jan 15, 2025 | $20.63 | $19.17 | $1.46 | 467,663.0 | -3.53% |
| Jan 14, 2025 | $20.40 | $19.57 | $0.83 | 334,104.0 | +0.95% |
| Jan 13, 2025 | $19.94 | $19.34 | $0.60 | 329,660.0 | +2.21% |
| Jan 10, 2025 | $20.08 | $19.17 | $0.91 | 245,809.0 | -3.80% |
| Jan 08, 2025 | $20.28 | $19.45 | $0.83 | 354,435.0 | +2.27% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $18.58 | $16.12 | $2.46 | 2,269,665.0 | -1.12% |
| 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% |
10.10%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):