Get the Stockscreener App
10.94
3.70%
-0.3988
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 April 21, 2025, is $10.94.
- 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 10.24% to $10.94 now.
- The 52-week high stock price for EMBC is $21.48, representing a 96.32% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for EMBC is $10.00, indicating a -8.60% decrease from the current share price, occurred on May 01, 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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $11.23 | $10.84 | $0.39 | 171,192.0 | -3.62% |
| Apr 17, 2025 | $11.39 | $11.02 | $0.37 | 444,431.0 | +0.00% |
| Apr 16, 2025 | $11.94 | $11.23 | $0.71 | 426,449.0 | -4.79% |
| Apr 15, 2025 | $12.08 | $11.65 | $0.43 | 513,062.0 | +0.08% |
| Apr 14, 2025 | $12.58 | $11.73 | $0.85 | 831,151.0 | -3.25% |
| Apr 11, 2025 | $12.33 | $11.58 | $0.75 | 559,872.0 | +2.41% |
| Apr 10, 2025 | $12.28 | $11.78 | $0.50 | 439,174.0 | -5.06% |
| Apr 09, 2025 | $12.66 | $11.34 | $1.32 | 665,252.0 | +10.00% |
| Apr 08, 2025 | $12.20 | $11.19 | $1.01 | 1,073,453.0 | -4.88% |
| Apr 07, 2025 | $12.63 | $11.34 | $1.29 | 930,928.0 | +0.75% |
| Apr 04, 2025 | $12.24 | $11.33 | $0.91 | 1,414,450.0 | -2.99% |
| Apr 03, 2025 | $12.60 | $12.17 | $0.4271 | 639,707.0 | -1.20% |
| Apr 02, 2025 | $12.78 | $12.32 | $0.455 | 466,391.0 | -0.87% |
| Apr 01, 2025 | $13.19 | $12.57 | $0.62 | 436,747.0 | -0.94% |
| Mar 31, 2025 | $12.88 | $11.90 | $0.98 | 571,401.0 | +3.83% |
| Mar 28, 2025 | $12.38 | $12.07 | $0.31 | 425,067.0 | -1.21% |
| Mar 27, 2025 | $12.72 | $12.30 | $0.415 | 327,627.0 | -0.72% |
| Mar 26, 2025 | $12.64 | $12.35 | $0.29 | 342,882.0 | -1.03% |
| Mar 25, 2025 | $12.99 | $12.64 | $0.35 | 581,422.0 | -1.63% |
| Mar 24, 2025 | $13.04 | $12.55 | $0.49 | 568,795.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $13.19 | $10.84 | $2.35 | 9,012,259.0 | -14.27% |
| 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% |
0.66%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):