Get the Stockscreener App
9.79
1.90%
-0.19
After Hours:
9.95
0.16
+1.63%
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 June 06, 2025, is $9.79.
- Embecta Corp all-time high stock price is $36.64, occurred on December 14, 2022.
- The lowest Embecta Corp stock price recorded was $9.77 on June 06, 2025. Since then, Embecta Corp's stock price has risen over 0.20% to $9.79 now.
- The 52-week high stock price for EMBC is $21.48, representing a 119.41% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for EMBC is $9.77, indicating a -0.20% decrease from the current share price, occurred on June 06, 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $10.30 | $9.77 | $0.53 | 659,137.0 | -1.90% |
| Jun 05, 2025 | $10.44 | $9.84 | $0.60 | 540,584.0 | -4.04% |
| Jun 04, 2025 | $10.71 | $10.39 | $0.325 | 275,993.0 | -1.98% |
| Jun 03, 2025 | $10.75 | $10.27 | $0.48 | 593,756.0 | +1.53% |
| Jun 02, 2025 | $10.53 | $10.20 | $0.325 | 763,144.0 | -0.76% |
| May 30, 2025 | $10.66 | $10.36 | $0.30 | 830,947.0 | +0.72% |
| May 29, 2025 | $10.78 | $10.35 | $0.4335 | 798,501.0 | -0.90% |
| May 28, 2025 | $11.15 | $10.45 | $0.705 | 556,160.0 | -6.31% |
| May 27, 2025 | $11.52 | $11.02 | $0.50 | 872,062.0 | +5.09% |
| May 23, 2025 | $10.77 | $10.33 | $0.44 | 796,469.0 | +2.00% |
| May 22, 2025 | $12.35 | $10.27 | $2.08 | 1,407,976.0 | -14.97% |
| May 21, 2025 | $12.49 | $12.00 | $0.49 | 606,434.0 | +0.53% |
| May 20, 2025 | $12.56 | $11.65 | $0.91 | 1,043,120.0 | +5.77% |
| May 19, 2025 | $11.96 | $11.58 | $0.38 | 296,265.0 | -3.33% |
| May 16, 2025 | $12.19 | $11.63 | $0.56 | 531,298.0 | +3.09% |
| May 15, 2025 | $11.77 | $11.34 | $0.43 | 524,095.0 | +0.60% |
| May 14, 2025 | $12.53 | $11.54 | $0.99 | 477,693.0 | -7.28% |
| May 13, 2025 | $12.71 | $12.09 | $0.62 | 532,003.0 | +0.73% |
| May 12, 2025 | $12.65 | $11.97 | $0.68 | 930,296.0 | +3.68% |
| May 09, 2025 | $13.38 | $11.69 | $1.69 | 975,119.0 | -10.00% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $10.75 | $9.77 | $0.98 | 3,491,751.0 | -7.03% |
| 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% |
0.70%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):