10.19
price down icon1.02%   -0.13
 
loading

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 July 07, 2025, is $10.19.
  • Embecta Corp all-time high stock price is $36.64, occurred on December 14, 2022.
  • The lowest Embecta Corp stock price recorded was $9.49 on June 16, 2025. Since then, Embecta Corp's stock price has risen over 7.38% to $10.19 now.
  • The 52-week high stock price for EMBC is $21.48, representing a 110.79% increase from the current share price, occurred on December 02, 2024.
  • The 52-week low stock price for EMBC is $9.49, indicating a -6.87% decrease from the current share price, occurred on June 16, 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:
Date High Low High - Low Volume % Change
Jul 07, 2025 $10.23 $10.09 $0.145 19,770.0 -1.36%
Jul 03, 2025 $10.35 $10.09 $0.265 291,940.0 +0.68%
Jul 02, 2025 $10.38 $9.96 $0.4183 1,045,985.0 -0.10%
Jul 01, 2025 $10.38 $9.56 $0.825 918,959.0 +5.88%
Jun 30, 2025 $9.73 $9.47 $0.26 637,292.0 +0.52%
Jun 27, 2025 $9.68 $9.20 $0.48 1,091,457.0 +3.88%
Jun 26, 2025 $9.94 $9.25 $0.69 691,096.0 -6.55%
Jun 25, 2025 $10.25 $9.89 $0.355 366,757.0 -2.84%
Jun 24, 2025 $10.34 $9.75 $0.59 714,931.0 +4.07%
Jun 23, 2025 $9.85 $9.54 $0.305 712,581.0 +0.51%
Jun 20, 2025 $9.91 $9.61 $0.30 1,269,016.0 +0.31%
Jun 18, 2025 $9.97 $9.67 $0.30 885,225.0 -1.02%
Jun 17, 2025 $10.29 $9.65 $0.64 841,723.0 -1.99%
Jun 16, 2025 $10.04 $9.49 $0.55 684,962.0 +5.02%
Jun 13, 2025 $10.14 $9.55 $0.585 479,064.0 -4.78%
Jun 12, 2025 $10.21 $9.92 $0.2853 878,115.0 -0.69%
Jun 11, 2025 $10.40 $9.97 $0.43 774,619.0 -0.20%
Jun 10, 2025 $10.40 $9.90 $0.50 609,491.0 +2.22%
Jun 09, 2025 $10.22 $9.76 $0.46 841,348.0 +1.23%

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
Jul, 2025 $10.38 $9.56 $0.825 2,276,654.0 +5.06%
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%
$78.40
price down icon 0.39%
$193.75
price down icon 2.25%
medical_instruments_supplies COO
$73.39
price up icon 0.25%
$64.65
price down icon 0.22%
medical_instruments_supplies BAX
$30.61
price down icon 1.13%
medical_instruments_supplies WST
$221.82
price down icon 0.28%
Cap:     |  Volume (24h):