Get the Stockscreener App
18.70
29.77%
4.29
After Hours:
18.70
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 November 26, 2024, is $18.70.
- 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 88.41% to $18.70 now.
- The 52-week high stock price for EMBC is $19.79, representing a 5.83% increase from the current share price, occurred on January 02, 2024.
- The 52-week low stock price for EMBC is $9.925, indicating a -46.93% 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 |
|---|---|---|---|---|---|
| Nov 26, 2024 | $20.80 | $17.00 | $3.80 | 1,867,412.0 | +29.77% |
| Nov 25, 2024 | $14.80 | $13.90 | $0.90 | 543,025.0 | +4.27% |
| Nov 22, 2024 | $14.39 | $13.48 | $0.91 | 257,041.0 | -1.29% |
| Nov 21, 2024 | $14.20 | $13.67 | $0.53 | 227,210.0 | +2.87% |
| Nov 20, 2024 | $13.80 | $13.23 | $0.57 | 352,808.0 | +0.96% |
| Nov 19, 2024 | $14.19 | $13.05 | $1.14 | 673,633.0 | -6.52% |
| Nov 18, 2024 | $14.68 | $14.24 | $0.44 | 212,686.0 | -1.37% |
| Nov 15, 2024 | $15.31 | $14.62 | $0.69 | 305,483.0 | -2.86% |
| Nov 14, 2024 | $15.64 | $14.83 | $0.81 | 185,127.0 | -2.27% |
| Nov 13, 2024 | $15.80 | $15.06 | $0.735 | 278,795.0 | -1.09% |
| Nov 12, 2024 | $15.84 | $15.30 | $0.54 | 199,617.0 | -1.27% |
| Nov 11, 2024 | $16.19 | $15.34 | $0.8488 | 288,160.0 | +1.48% |
| Nov 08, 2024 | $15.79 | $15.12 | $0.67 | 355,137.0 | +1.64% |
| Nov 07, 2024 | $16.23 | $14.81 | $1.42 | 349,241.0 | -6.37% |
| Nov 06, 2024 | $16.37 | $15.50 | $0.87 | 637,899.0 | +9.08% |
| Nov 05, 2024 | $15.00 | $14.49 | $0.51 | 184,144.0 | +2.96% |
| Nov 04, 2024 | $14.70 | $14.02 | $0.675 | 175,562.0 | +2.04% |
| Nov 01, 2024 | $14.40 | $13.98 | $0.42 | 125,966.0 | +1.21% |
| Oct 31, 2024 | $14.32 | $13.95 | $0.37 | 146,783.0 | -1.74% |
| Oct 30, 2024 | $14.60 | $14.25 | $0.35 | 152,197.0 | -0.97% |
| Oct 29, 2024 | $14.65 | $14.07 | $0.5751 | 209,182.0 | +2.41% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $20.80 | $13.05 | $7.75 | 9,086,358.0 | +32.81% |
| 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% |
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% |
0.43%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):