Advertisement
U.S. markets open in 4 hours 12 minutes

Embecta Corp. (EMBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
13.82-0.18 (-1.29%)
At close: 04:00PM EST
14.41 +0.59 (+4.27%)
After hours: 04:40PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202414.0014.3913.4813.8213.82269,600
Nov 21, 202413.6714.2013.6714.0014.00229,000
Nov 20, 202413.3913.8013.2313.6113.61359,300
Nov 19, 202414.1514.1913.0513.4813.48675,600
Nov 18, 202414.5614.6814.2414.4214.42361,500
Nov 15, 202415.2615.3114.6214.6214.62318,200
Nov 14, 202415.6015.6414.8315.0515.05200,800
Nov 13, 202415.3615.8015.0615.4015.40287,800
Nov 12, 202415.6715.8415.3015.5715.57219,400
Nov 11, 202415.6316.1915.3415.7715.77295,300
Nov 08, 202415.5215.7915.1215.5415.54401,300
Nov 07, 202416.2316.2314.8115.2915.29363,200
Nov 06, 202415.5116.3715.5016.3316.33657,900
Nov 05, 202414.4915.0014.4914.9714.97195,600
Nov 04, 202414.1914.6914.0214.5414.54179,300
Nov 01, 202414.2514.4013.9814.2514.25134,100
Oct 31, 202414.3114.3213.9514.0814.08153,900
Oct 30, 202414.4014.6014.2514.3314.33157,800
Oct 29, 202414.0714.6514.0714.4714.47211,500
Oct 28, 202414.0214.2013.9114.1314.13168,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...