NasdaqGS - Delayed Quote USD

Embecta Corp. (EMBC)

Compare
13.90 -0.15 (-1.07%)
At close: October 25 at 4:00 PM EDT
13.91 +0.01 (+0.07%)
After hours: October 25 at 6:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 14.10 14.20 13.82 13.90 13.90 114,700
Oct 24, 2024 14.05 14.18 13.88 14.05 14.05 211,600
Oct 23, 2024 14.05 14.23 13.58 14.02 14.02 231,400
Oct 22, 2024 13.97 14.27 13.86 14.17 14.17 168,800
Oct 21, 2024 13.59 14.26 13.59 14.03 14.03 268,500
Oct 18, 2024 13.63 13.82 13.42 13.64 13.64 265,700
Oct 17, 2024 13.60 13.69 13.49 13.55 13.55 191,700
Oct 16, 2024 13.69 13.77 13.41 13.70 13.70 223,100
Oct 15, 2024 13.08 13.69 12.98 13.54 13.54 352,300
Oct 14, 2024 12.81 13.30 12.71 13.09 13.09 224,300
Oct 11, 2024 12.48 12.89 12.48 12.82 12.82 673,500
Oct 10, 2024 12.92 12.96 12.42 12.47 12.47 498,900
Oct 9, 2024 13.60 13.72 12.86 13.05 13.05 376,300
Oct 8, 2024 13.23 13.69 13.14 13.66 13.66 500,000
Oct 7, 2024 13.44 13.54 13.06 13.23 13.23 233,100
Oct 4, 2024 13.44 13.81 13.40 13.51 13.51 267,700
Oct 3, 2024 13.76 13.81 13.15 13.29 13.29 236,900
Oct 2, 2024 13.96 14.18 13.84 13.94 13.94 233,000
Oct 1, 2024 14.00 14.38 13.89 14.11 14.11 323,500
Sep 30, 2024 14.09 14.38 13.92 14.10 14.10 453,800
Sep 27, 2024 14.66 14.69 13.90 14.16 14.16 322,900
Sep 26, 2024 14.66 15.05 14.49 14.53 14.53 447,500
Sep 25, 2024 15.09 15.16 14.14 14.52 14.52 500,500
Sep 24, 2024 15.28 15.63 15.04 15.07 15.07 234,800
Sep 23, 2024 15.58 15.65 15.03 15.23 15.23 243,700
Sep 20, 2024 15.65 16.11 15.46 15.61 15.61 1,829,900
Sep 19, 2024 15.93 15.96 15.48 15.71 15.71 455,900
Sep 18, 2024 16.44 16.61 15.50 15.51 15.51 339,900
Sep 17, 2024 16.49 16.79 16.18 16.50 16.50 360,300
Sep 16, 2024 16.11 16.59 15.99 16.47 16.47 384,300
Sep 13, 2024 15.97 16.65 15.76 16.02 16.02 324,100
Sep 12, 2024 15.61 16.01 15.47 15.74 15.74 214,800
Sep 11, 2024 15.25 15.64 15.10 15.57 15.57 250,100
Sep 10, 2024 15.30 15.57 15.18 15.40 15.40 383,700
Sep 9, 2024 15.08 15.33 14.43 15.32 15.32 439,800
Sep 6, 2024 15.02 15.72 15.02 15.31 15.31 395,800
Sep 5, 2024 16.56 16.67 15.07 15.13 15.13 790,300
Sep 4, 2024 16.28 16.68 16.18 16.44 16.44 864,700
Sep 3, 2024 16.33 17.05 16.25 16.46 16.46 640,900
Aug 30, 2024 16.57 16.79 16.16 16.34 16.34 352,500
Aug 29, 2024 15.47 16.51 15.34 16.42 16.42 426,000
Aug 28, 2024 14.56 15.53 14.40 15.41 15.41 331,100
Aug 27, 2024 0.15 Dividend
Aug 27, 2024 13.91 14.61 13.68 14.61 14.61 281,200
Aug 26, 2024 14.07 14.43 13.91 14.19 14.04 308,600
Aug 23, 2024 13.30 14.07 13.07 14.00 13.85 306,800
Aug 22, 2024 13.40 13.45 12.88 13.19 13.05 285,300
Aug 21, 2024 13.75 13.75 13.35 13.43 13.29 270,800
Aug 20, 2024 13.88 13.96 13.46 13.57 13.43 269,600
Aug 19, 2024 14.19 14.30 13.92 13.99 13.84 321,900
Aug 16, 2024 14.52 14.60 14.18 14.20 14.05 208,300
Aug 15, 2024 15.02 15.23 14.47 14.58 14.43 274,700
Aug 14, 2024 14.75 14.88 14.49 14.75 14.59 231,900
Aug 13, 2024 14.69 14.85 14.06 14.82 14.66 285,200
Aug 12, 2024 15.35 15.44 14.71 14.75 14.59 440,400
Aug 9, 2024 16.49 17.33 15.10 15.39 15.23 607,600
Aug 8, 2024 13.86 14.59 13.75 14.34 14.19 499,800
Aug 7, 2024 14.49 14.70 13.83 13.85 13.70 419,300
Aug 6, 2024 14.18 14.64 13.94 14.37 14.22 274,800
Aug 5, 2024 14.37 14.56 14.07 14.14 13.99 325,500
Aug 2, 2024 14.97 15.33 14.87 15.01 14.85 360,900
Aug 1, 2024 15.64 15.75 14.81 15.40 15.24 388,500
Jul 31, 2024 15.91 16.20 15.49 15.67 15.50 358,200
Jul 30, 2024 15.59 16.18 15.52 15.75 15.58 346,900
Jul 29, 2024 15.58 15.83 15.49 15.68 15.51 328,100
Jul 26, 2024 16.07 16.09 15.42 15.57 15.41 428,800
Jul 25, 2024 16.29 16.45 15.87 15.87 15.70 462,900
Jul 24, 2024 16.10 16.44 15.54 16.35 16.18 549,800
Jul 23, 2024 15.02 16.53 14.83 16.22 16.05 1,115,700
Jul 22, 2024 14.55 15.60 14.44 15.18 15.02 804,600
Jul 19, 2024 13.38 13.48 13.11 13.17 13.03 295,800
Jul 18, 2024 13.42 14.02 13.23 13.35 13.21 298,000
Jul 17, 2024 13.14 13.68 13.05 13.60 13.46 347,800
Jul 16, 2024 12.95 13.34 12.90 13.20 13.06 349,500
Jul 15, 2024 12.90 13.10 12.64 12.84 12.70 348,600
Jul 12, 2024 12.84 13.36 12.63 13.17 13.03 363,000
Jul 11, 2024 12.55 14.04 12.55 12.77 12.64 634,400
Jul 10, 2024 11.84 12.01 11.50 12.00 11.87 237,200
Jul 9, 2024 11.67 11.91 11.56 11.74 11.62 346,500
Jul 8, 2024 11.57 11.93 11.57 11.74 11.62 311,700
Jul 5, 2024 11.77 12.03 11.46 11.46 11.34 340,700
Jul 3, 2024 11.89 12.14 11.80 12.07 11.94 219,000
Jul 2, 2024 12.16 12.22 11.85 11.87 11.74 479,500
Jul 1, 2024 12.53 12.68 12.09 12.15 12.02 286,600
Jun 28, 2024 12.48 12.79 12.23 12.50 12.37 1,035,300
Jun 27, 2024 12.26 12.47 12.13 12.46 12.33 234,700
Jun 26, 2024 12.14 12.28 12.00 12.27 12.14 374,500
Jun 25, 2024 12.50 12.61 12.17 12.21 12.08 292,700
Jun 24, 2024 12.50 12.81 12.45 12.52 12.39 483,200
Jun 21, 2024 12.48 12.75 12.44 12.51 12.38 1,550,600
Jun 20, 2024 12.37 12.61 12.31 12.46 12.33 212,800
Jun 18, 2024 12.49 12.68 12.40 12.46 12.33 257,100
Jun 17, 2024 12.62 12.89 12.41 12.57 12.44 290,800
Jun 14, 2024 13.03 13.13 12.77 12.80 12.66 320,800
Jun 13, 2024 12.75 13.10 12.48 13.06 12.92 225,800
Jun 12, 2024 12.78 13.07 12.66 12.79 12.65 323,400
Jun 11, 2024 12.21 12.43 12.00 12.42 12.29 294,600
Jun 10, 2024 12.31 12.32 11.89 12.22 12.09 321,600
Jun 7, 2024 12.62 12.73 12.23 12.44 12.31 276,200
Jun 6, 2024 12.81 13.16 12.80 12.81 12.67 337,300
Jun 5, 2024 12.92 13.22 12.55 12.92 12.78 191,500
Jun 4, 2024 12.74 12.94 12.65 12.84 12.70 203,000
Jun 3, 2024 12.57 12.86 12.45 12.82 12.68 360,700
May 31, 2024 12.43 13.04 12.27 12.37 12.24 994,600
May 30, 2024 12.88 12.96 12.40 12.43 12.30 233,900
May 29, 2024 12.86 12.95 12.56 12.74 12.61 316,000
May 28, 2024 12.98 13.44 12.93 13.09 12.95 428,300
May 24, 2024 0.15 Dividend
May 24, 2024 12.78 13.28 12.78 13.13 12.99 311,500
May 23, 2024 13.65 13.72 12.89 12.99 12.70 473,000
May 22, 2024 13.64 14.00 13.53 13.57 13.27 287,200
May 21, 2024 13.89 14.00 13.52 13.69 13.39 397,400
May 20, 2024 14.41 14.57 13.90 13.93 13.62 297,100
May 17, 2024 14.28 14.63 13.96 14.45 14.13 382,900
May 16, 2024 13.67 14.20 13.61 14.20 13.89 283,600
May 15, 2024 14.78 14.83 13.73 13.75 13.45 309,900
May 14, 2024 14.40 14.64 14.27 14.60 14.28 490,900
May 13, 2024 14.29 14.56 14.15 14.18 13.87 482,200
May 10, 2024 14.56 15.08 13.74 14.24 13.93 812,000
May 9, 2024 13.28 15.28 13.11 14.16 13.85 2,585,100
May 8, 2024 10.46 10.66 10.27 10.27 10.04 416,100
May 7, 2024 10.40 10.67 10.40 10.55 10.32 417,600
May 6, 2024 10.23 10.41 10.15 10.39 10.16 314,700
May 3, 2024 10.43 10.56 10.12 10.15 9.93 446,200
May 2, 2024 10.31 10.39 10.10 10.23 10.00 587,200
May 1, 2024 10.16 10.47 10.00 10.13 9.91 290,700
Apr 30, 2024 10.30 10.33 10.08 10.13 9.91 337,900
Apr 29, 2024 10.29 10.56 10.27 10.44 10.21 239,200
Apr 26, 2024 10.40 10.62 10.29 10.31 10.08 264,100
Apr 25, 2024 10.65 10.77 10.33 10.40 10.17 488,900
Apr 24, 2024 10.77 10.91 10.71 10.89 10.65 284,200
Apr 23, 2024 10.74 10.98 10.66 10.88 10.64 357,500
Apr 22, 2024 10.64 10.77 10.51 10.72 10.48 408,600
Apr 19, 2024 10.30 10.77 10.30 10.62 10.39 576,200
Apr 18, 2024 10.36 10.59 10.19 10.35 10.12 304,600
Apr 17, 2024 10.35 10.46 10.00 10.24 10.01 363,300
Apr 16, 2024 10.48 10.53 10.21 10.35 10.12 365,200
Apr 15, 2024 10.28 10.61 9.93 10.59 10.36 677,200
Apr 12, 2024 10.95 11.00 10.22 10.25 10.02 413,000
Apr 11, 2024 11.43 11.43 10.93 11.01 10.77 374,600
Apr 10, 2024 11.46 11.65 11.19 11.40 11.15 427,300
Apr 9, 2024 12.15 12.26 11.76 11.82 11.56 282,300
Apr 8, 2024 12.91 12.91 12.13 12.14 11.87 355,700
Apr 5, 2024 12.74 12.81 12.64 12.76 12.48 301,600
Apr 4, 2024 12.69 12.87 12.54 12.78 12.50 448,700
Apr 3, 2024 12.68 12.75 12.53 12.65 12.37 348,900
Apr 2, 2024 12.93 12.93 12.61 12.72 12.44 471,500
Apr 1, 2024 13.24 13.40 12.92 13.11 12.82 352,200
Mar 28, 2024 12.85 13.60 12.85 13.27 12.98 316,400
Mar 27, 2024 12.47 12.95 12.45 12.90 12.62 295,700
Mar 26, 2024 12.53 12.55 12.32 12.35 12.08 301,200
Mar 25, 2024 12.37 12.69 12.36 12.53 12.25 414,500
Mar 22, 2024 13.04 13.10 12.40 12.41 12.14 249,300
Mar 21, 2024 12.98 13.14 12.61 12.99 12.70 531,400
Mar 20, 2024 12.76 13.09 12.72 12.89 12.61 421,500
Mar 19, 2024 13.26 13.31 12.73 12.85 12.57 489,700
Mar 18, 2024 13.19 13.68 12.92 13.32 13.03 464,500
Mar 15, 2024 13.40 13.84 13.01 13.23 12.94 1,054,500
Mar 14, 2024 13.90 13.90 13.22 13.75 13.45 371,700
Mar 13, 2024 13.74 14.28 13.74 13.99 13.68 235,200
Mar 12, 2024 13.70 13.96 13.61 13.74 13.44 251,000
Mar 11, 2024 13.69 13.95 13.64 13.74 13.44 225,000
Mar 8, 2024 14.07 14.16 13.63 13.77 13.47 291,800
Mar 7, 2024 13.65 14.03 13.53 13.90 13.59 285,100
Mar 6, 2024 13.64 13.75 13.37 13.47 13.17 258,100
Mar 5, 2024 13.80 13.97 13.46 13.47 13.17 262,700
Mar 4, 2024 14.11 14.23 13.87 13.89 13.58 251,600
Mar 1, 2024 14.25 14.53 14.16 14.16 13.85 280,800
Feb 29, 2024 14.16 14.48 14.06 14.28 13.97 560,400
Feb 28, 2024 14.26 14.31 13.82 14.02 13.71 402,200
Feb 27, 2024 0.15 Dividend
Feb 27, 2024 14.42 14.75 14.14 14.42 14.10 667,700
Feb 26, 2024 14.85 15.01 14.19 14.57 14.10 550,600
Feb 23, 2024 14.70 14.94 14.34 14.84 14.36 381,500
Feb 22, 2024 14.97 14.99 14.46 14.75 14.28 312,400
Feb 21, 2024 14.19 14.97 14.12 14.95 14.47 302,000
Feb 20, 2024 14.19 14.60 14.14 14.30 13.84 495,500
Feb 16, 2024 14.66 14.72 14.33 14.48 14.02 452,100
Feb 15, 2024 14.72 14.97 14.57 14.78 14.31 452,300
Feb 14, 2024 14.38 14.95 13.96 14.54 14.07 499,000
Feb 13, 2024 14.74 14.78 13.93 14.25 13.79 989,700
Feb 12, 2024 16.25 16.31 14.66 14.97 14.49 1,152,200
Feb 9, 2024 17.83 17.99 14.66 16.25 15.73 1,870,800
Feb 8, 2024 17.43 17.84 17.15 17.76 17.19 339,600
Feb 7, 2024 17.45 17.71 17.24 17.46 16.90 256,400
Feb 6, 2024 16.58 17.60 16.49 17.40 16.84 315,400
Feb 5, 2024 17.00 17.12 16.37 16.57 16.04 367,900
Feb 2, 2024 17.32 17.32 16.99 17.09 16.54 332,400
Feb 1, 2024 17.13 17.66 16.99 17.54 16.98 210,000
Jan 31, 2024 17.13 17.61 17.00 17.14 16.59 329,400
Jan 30, 2024 16.82 17.17 16.78 17.11 16.56 461,200
Jan 29, 2024 17.30 17.45 16.73 16.86 16.32 493,100
Jan 26, 2024 16.97 17.48 16.91 17.30 16.75 456,800
Jan 25, 2024 17.08 17.28 16.77 16.92 16.38 230,900
Jan 24, 2024 17.06 17.29 16.77 16.87 16.33 271,400
Jan 23, 2024 17.09 17.18 16.52 16.78 16.24 282,400
Jan 22, 2024 17.01 17.35 16.92 16.98 16.44 362,300
Jan 19, 2024 17.11 17.16 16.74 16.93 16.39 233,600
Jan 18, 2024 16.90 17.20 16.47 17.02 16.47 233,400
Jan 17, 2024 16.92 17.16 16.53 16.78 16.24 372,300
Jan 16, 2024 17.08 17.41 16.95 17.23 16.68 346,200
Jan 12, 2024 17.76 17.80 17.23 17.25 16.70 281,000
Jan 11, 2024 18.44 18.51 17.57 17.58 17.01 381,400
Jan 10, 2024 18.45 18.67 18.26 18.40 17.81 222,000
Jan 9, 2024 19.16 19.25 18.43 18.47 17.88 302,700
Jan 8, 2024 18.25 19.33 18.20 19.33 18.71 438,600
Jan 5, 2024 18.20 18.55 18.15 18.24 17.66 182,600
Jan 4, 2024 18.42 18.81 18.27 18.42 17.83 294,800
Jan 3, 2024 18.99 19.01 18.11 18.29 17.70 538,300
Jan 2, 2024 18.64 19.79 18.49 19.07 18.46 508,500
Dec 29, 2023 18.93 19.30 18.65 18.93 18.32 446,200
Dec 28, 2023 18.82 19.17 18.59 19.09 18.48 344,400
Dec 27, 2023 18.83 19.15 18.70 18.87 18.26 206,100
Dec 26, 2023 18.38 19.07 18.27 18.90 18.29 215,900
Dec 22, 2023 18.63 18.86 18.19 18.38 17.79 293,500
Dec 21, 2023 18.12 18.69 17.59 18.67 18.07 413,000
Dec 20, 2023 17.83 19.20 17.50 17.82 17.25 734,000
Dec 19, 2023 17.81 18.02 17.52 17.89 17.32 711,500
Dec 18, 2023 17.45 17.72 17.23 17.59 17.03 639,200
Dec 15, 2023 18.05 18.64 17.24 17.35 16.79 2,211,300
Dec 14, 2023 18.35 18.80 17.78 17.89 17.32 591,800
Dec 13, 2023 16.99 18.01 16.95 17.91 17.34 391,400
Dec 12, 2023 17.74 17.74 17.06 17.09 16.54 320,700
Dec 11, 2023 17.85 18.21 17.50 17.64 17.07 579,000
Dec 8, 2023 17.41 18.22 17.41 17.90 17.33 330,400
Dec 7, 2023 17.58 17.91 17.15 17.41 16.85 525,600
Dec 6, 2023 18.13 18.44 17.62 17.63 17.06 280,700
Dec 5, 2023 18.72 18.78 18.05 18.06 17.48 303,200
Dec 4, 2023 18.26 18.74 18.14 18.72 18.12 679,900
Dec 1, 2023 0.15 Dividend
Dec 1, 2023 18.01 18.69 17.88 18.42 17.83 748,400
Nov 30, 2023 18.25 18.67 18.07 18.34 17.61 534,300
Nov 29, 2023 17.76 18.23 17.75 18.10 17.38 557,100
Nov 28, 2023 17.21 17.59 16.85 17.51 16.81 1,532,200
Nov 27, 2023 17.34 17.83 17.29 17.38 16.69 358,600
Nov 24, 2023 17.67 17.67 17.23 17.49 16.79 192,800
Nov 22, 2023 17.47 17.85 16.93 17.62 16.92 606,600
Nov 21, 2023 16.02 17.54 15.93 17.06 16.38 1,110,100
Nov 20, 2023 16.42 16.72 16.18 16.33 15.68 601,100
Nov 17, 2023 16.54 16.84 16.39 16.63 15.97 451,500
Nov 16, 2023 16.46 16.58 16.04 16.40 15.74 310,000
Nov 15, 2023 15.83 16.87 15.83 16.41 15.75 555,000
Nov 14, 2023 15.39 16.26 15.30 15.90 15.26 832,200
Nov 13, 2023 14.81 15.37 14.63 14.82 14.23 292,900
Nov 10, 2023 14.73 14.92 14.24 14.81 14.22 446,800
Nov 9, 2023 15.47 15.47 14.39 14.67 14.08 330,700
Nov 8, 2023 15.53 15.53 15.02 15.35 14.74 539,900
Nov 7, 2023 15.75 15.76 15.41 15.53 14.91 534,600
Nov 6, 2023 16.13 16.25 15.61 15.68 15.05 1,111,900
Nov 3, 2023 16.01 16.74 15.99 16.21 15.56 359,800
Nov 2, 2023 15.32 15.97 15.24 15.57 14.95 737,000
Nov 1, 2023 15.05 15.58 14.69 15.17 14.56 357,300
Oct 31, 2023 15.23 15.77 15.02 15.12 14.52 478,000
Oct 30, 2023 14.85 15.26 14.72 15.25 14.64 462,500
Oct 27, 2023 15.05 15.18 14.45 14.75 14.16 424,200
Oct 26, 2023 14.82 15.31 14.57 14.87 14.28 543,900

Related Tickers