Advertisement
U.S. markets closed

Embecta Corp. (EMBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
13.90-0.15 (-1.07%)
At close: 04:00PM EDT
13.91 +0.01 (+0.07%)
After hours: 06:35PM EDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202414.1014.2013.8213.9013.90114,700
Oct 24, 202414.0514.1813.8814.0514.05211,600
Oct 23, 202414.0514.2313.5814.0214.02231,400
Oct 22, 202413.9714.2713.8614.1714.17168,800
Oct 21, 202413.5914.2613.5914.0314.03268,500
Oct 18, 202413.6313.8213.4213.6413.64265,700
Oct 17, 202413.6013.6913.4913.5513.55191,700
Oct 16, 202413.6913.7713.4113.7013.70223,100
Oct 15, 202413.0813.6912.9813.5413.54352,300
Oct 14, 202412.8113.3012.7113.0913.09224,300
Oct 11, 202412.4812.8912.4812.8212.82673,500
Oct 10, 202412.9212.9612.4212.4712.47498,900
Oct 09, 202413.6013.7212.8613.0513.05376,300
Oct 08, 202413.2313.6913.1413.6613.66500,000
Oct 07, 202413.4413.5413.0613.2313.23233,100
Oct 04, 202413.4413.8113.4013.5113.51267,700
Oct 03, 202413.7613.8113.1513.2913.29236,900
Oct 02, 202413.9614.1813.8413.9413.94233,000
Oct 01, 202414.0014.3813.8914.1114.11323,500
Sep 30, 202414.0914.3813.9214.1014.10453,800
Sep 27, 202414.6614.6913.9014.1614.16322,900
Sep 26, 202414.6615.0514.4914.5314.53447,500
Sep 25, 202415.0915.1614.1414.5214.52500,500
Sep 24, 202415.2815.6315.0415.0715.07234,800
Sep 23, 202415.5815.6515.0315.2315.23243,700
Sep 20, 202415.6516.1115.4615.6115.611,829,900
Sep 19, 202415.9315.9615.4815.7115.71455,900
Sep 18, 202416.4416.6115.5015.5115.51339,900
Sep 17, 202416.4916.7916.1816.5016.50360,300
Sep 16, 202416.1116.5915.9916.4716.47384,300
Sep 13, 202415.9716.6515.7616.0216.02324,100
Sep 12, 202415.6116.0115.4715.7415.74214,800
Sep 11, 202415.2515.6415.1015.5715.57250,100
Sep 10, 202415.3015.5715.1815.4015.40383,700
Sep 09, 202415.0815.3314.4315.3215.32439,800
Sep 06, 202415.0215.7215.0215.3115.31395,800
Sep 05, 202416.5616.6715.0715.1315.13790,300
Sep 04, 202416.2816.6816.1816.4416.44864,700
Sep 03, 202416.3317.0516.2516.4616.46640,900
Aug 30, 202416.5716.7916.1616.3416.34352,500
Aug 29, 202415.4716.5115.3416.4216.42426,000
Aug 28, 202414.5615.5314.4015.4115.41331,100
Aug 27, 202413.9114.6113.6814.6114.61281,200
Aug 27, 20240.15 Dividend
Aug 26, 202414.0714.4313.9114.1914.04308,600
Aug 23, 202413.3014.0713.0714.0013.85306,800
Aug 22, 202413.4013.4512.8813.1913.05285,300
Aug 21, 202413.7513.7513.3513.4313.29270,800
Aug 20, 202413.8813.9613.4613.5713.43269,600
Aug 19, 202414.1914.3013.9213.9913.84321,900
Aug 16, 202414.5214.6014.1814.2014.05208,300
Aug 15, 202415.0215.2314.4714.5814.43274,700
Aug 14, 202414.7514.8814.4914.7514.59231,900
Aug 13, 202414.6914.8514.0614.8214.66285,200
Aug 12, 202415.3515.4414.7114.7514.59440,400
Aug 09, 202416.4917.3315.1015.3915.23607,600
Aug 08, 202413.8614.5913.7514.3414.19499,800
Aug 07, 202414.4914.7013.8313.8513.70419,300
Aug 06, 202414.1814.6413.9414.3714.22274,800
Aug 05, 202414.3714.5614.0714.1413.99325,500
Aug 02, 202414.9715.3314.8715.0114.85360,900
Aug 01, 202415.6415.7514.8115.4015.24388,500
Jul 31, 202415.9116.2015.4915.6715.50358,200
Jul 30, 202415.5916.1815.5215.7515.58346,900
Jul 29, 202415.5815.8315.4915.6815.51328,100
Jul 26, 202416.0716.0915.4215.5715.41428,800
Jul 25, 202416.2916.4515.8715.8715.70462,900
Jul 24, 202416.1016.4415.5416.3516.18549,800
Jul 23, 202415.0216.5314.8316.2216.051,115,700
Jul 22, 202414.5515.6014.4415.1815.02804,600
Jul 19, 202413.3813.4813.1113.1713.03295,800
Jul 18, 202413.4214.0213.2313.3513.21298,000
Jul 17, 202413.1413.6813.0513.6013.46347,800
Jul 16, 202412.9513.3412.9013.2013.06349,500
Jul 15, 202412.9013.1012.6412.8412.70348,600
Jul 12, 202412.8413.3612.6313.1713.03363,000
Jul 11, 202412.5514.0412.5512.7712.64634,400
Jul 10, 202411.8412.0111.5012.0011.87237,200
Jul 09, 202411.6711.9111.5611.7411.62346,500
Jul 08, 202411.5711.9311.5711.7411.62311,700
Jul 05, 202411.7712.0311.4611.4611.34340,700
Jul 03, 202411.8912.1411.8012.0711.94219,000
Jul 02, 202412.1612.2211.8511.8711.74479,500
Jul 01, 202412.5312.6812.0912.1512.02286,600
Jun 28, 202412.4812.7912.2312.5012.371,035,300
Jun 27, 202412.2612.4712.1312.4612.33234,700
Jun 26, 202412.1412.2812.0012.2712.14374,500
Jun 25, 202412.5012.6112.1712.2112.08292,700
Jun 24, 202412.5012.8112.4512.5212.39483,200
Jun 21, 202412.4812.7512.4412.5112.381,550,600
Jun 20, 202412.3712.6112.3112.4612.33212,800
Jun 18, 202412.4912.6812.4012.4612.33257,100
Jun 17, 202412.6212.8912.4112.5712.44290,800
Jun 14, 202413.0313.1312.7712.8012.66320,800
Jun 13, 202412.7513.1012.4813.0612.92225,800
Jun 12, 202412.7813.0712.6612.7912.65323,400
Jun 11, 202412.2112.4312.0012.4212.29294,600
Jun 10, 202412.3112.3211.8912.2212.09321,600
Jun 07, 202412.6212.7312.2312.4412.31276,200
Jun 06, 202412.8113.1612.8012.8112.67337,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...