Get the Stockscreener App
12.39
1.67%
-0.21
After Hours:
12.39
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 January 16, 2026, is $12.39.
- Embecta Corp all-time high stock price is $36.64, occurred on December 14, 2022.
- The lowest Embecta Corp stock price recorded was $9.20 on June 27, 2025. Since then, Embecta Corp's stock price has risen over 34.67% to $12.39 now.
- The 52-week high stock price for EMBC is $19.67, representing a 58.76% increase from the current share price, occurred on January 27, 2025.
- The 52-week low stock price for EMBC is $9.20, indicating a -25.75% decrease from the current share price, occurred on June 27, 2025.
- The closing price of Embecta Corp (EMBC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 16, 2026 | $12.62 | $12.24 | $0.38 | 414,510.0 | -1.67% |
| Jan 15, 2026 | $12.86 | $12.53 | $0.3273 | 382,324.0 | -1.18% |
| Jan 14, 2026 | $12.88 | $12.52 | $0.355 | 321,042.0 | +0.71% |
| Jan 13, 2026 | $13.03 | $12.51 | $0.52 | 456,142.0 | -1.48% |
| Jan 12, 2026 | $12.86 | $12.55 | $0.31 | 602,036.0 | +0.71% |
| Jan 09, 2026 | $12.97 | $12.26 | $0.72 | 672,065.0 | +0.00% |
| Jan 08, 2026 | $12.77 | $12.22 | $0.545 | 578,051.0 | +2.08% |
| Jan 07, 2026 | $12.62 | $12.19 | $0.43 | 539,335.0 | +0.89% |
| Jan 06, 2026 | $12.44 | $11.57 | $0.865 | 525,921.0 | +6.63% |
| Jan 05, 2026 | $11.80 | $11.38 | $0.42 | 639,640.0 | -0.34% |
| Jan 02, 2026 | $11.98 | $11.62 | $0.3549 | 455,739.0 | -1.85% |
| Dec 31, 2025 | $12.06 | $11.84 | $0.219 | 427,204.0 | -1.57% |
| Dec 30, 2025 | $12.15 | $11.76 | $0.39 | 350,838.0 | +1.77% |
| Dec 29, 2025 | $12.14 | $11.79 | $0.35 | 364,830.0 | -1.25% |
| Dec 26, 2025 | $12.11 | $11.84 | $0.27 | 344,467.0 | -0.58% |
| Dec 24, 2025 | $12.15 | $11.94 | $0.22 | 220,017.0 | +1.34% |
| Dec 23, 2025 | $12.07 | $11.86 | $0.215 | 374,204.0 | -0.33% |
| Dec 22, 2025 | $12.30 | $11.71 | $0.59 | 735,560.0 | +1.79% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $13.03 | $11.38 | $1.65 | 6,001,315.0 | +4.29% |
Embecta Corp Stock (EMBC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.81 | $11.02 | $1.79 | 16,252,362.0 | -5.37% |
| Nov, 2025 | $14.91 | $12.10 | $2.81 | 9,744,336.0 | -4.39% |
| Oct, 2025 | $14.82 | $13.10 | $1.72 | 7,479,183.0 | -5.46% |
| Sep, 2025 | $15.55 | $13.52 | $2.03 | 11,148,097.0 | -2.56% |
| Aug, 2025 | $14.84 | $9.65 | $5.19 | 14,407,998.0 | +42.52% |
| Jul, 2025 | $11.79 | $9.44 | $2.35 | 12,523,137.0 | +4.85% |
| 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% |
0.01%
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):