Embecta Corp (EMBC) Historical Stock Data
20.10 ↑0.19 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMBC is up 0.25% a day on average. There have been 20 days where Embecta Corp closed green and 10 days where EMBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 20.00 | 20.10 | ↑$0.10 (0.50%) | 19.57 | 20.40 | 341.43K |
| 2025-01-13 | 19.48 | 19.91 | ↑$0.43 (2.21%) | 19.34 | 19.94 | 339.66K |
| 2025-01-10 | 20.08 | 19.48 | ↓$0.60 (-2.99%) | 19.17 | 20.08 | 258.15K |
| 2025-01-08 | 19.70 | 20.25 | ↑$0.55 (2.79%) | 19.45 | 20.28 | 360.87K |
| 2025-01-07 | 20.53 | 19.80 | ↓$0.73 (-3.56%) | 19.44 | 21.10 | 605.46K |
| 2025-01-06 | 20.54 | 20.93 | ↑$0.39 (1.90%) | 20.47 | 21.23 | 349.05K |
| 2025-01-03 | 20.22 | 20.51 | ↑$0.29 (1.43%) | 20.02 | 20.80 | 603.40K |
| 2025-01-02 | 20.78 | 20.25 | ↓$0.53 (-2.55%) | 19.98 | 21.08 | 726.48K |
| 2024-12-31 | 20.58 | 20.65 | ↑$0.07 (0.34%) | 20.50 | 20.98 | 348.63K |
| 2024-12-30 | 20.47 | 20.50 | ↑$0.03 (0.15%) | 20.20 | 20.75 | 331.94K |
| 2024-12-27 | 20.69 | 20.70 | ↑$0.01 (0.05%) | 20.29 | 20.86 | 352.10K |
| 2024-12-26 | 20.03 | 20.83 | ↑$0.80 (3.99%) | 20.02 | 20.87 | 316.85K |
| 2024-12-24 | 20.49 | 20.28 | ↓$0.21 (-1.02%) | 20.03 | 20.55 | 164.93K |
| 2024-12-23 | 20.29 | 20.39 | ↑$0.10 (0.49%) | 19.96 | 20.80 | 467.47K |
| 2024-12-20 | 19.70 | 20.23 | ↑$0.53 (2.69%) | 19.30 | 20.44 | 1.41M |
| 2024-12-19 | 19.93 | 19.97 | ↑$0.04 (0.20%) | 19.70 | 20.44 | 494.94K |
| 2024-12-18 | 19.64 | 19.92 | ↑$0.28 (1.43%) | 19.00 | 20.07 | 521.94K |
| 2024-12-17 | 19.82 | 19.82 | ↑$0.00 (0.00%) | 19.62 | 20.22 | 359.53K |
| 2024-12-16 | 19.48 | 19.99 | ↑$0.51 (2.62%) | 19.16 | 20.02 | 234.80K |
| 2024-12-13 | 19.68 | 19.51 | ↓$0.17 (-0.86%) | 19.24 | 19.68 | 246.51K |
| 2024-12-12 | 19.89 | 19.68 | ↓$0.21 (-1.06%) | 19.47 | 20.29 | 305.15K |
| 2024-12-11 | 20.26 | 19.92 | ↓$0.34 (-1.68%) | 19.90 | 20.50 | 301.73K |
| 2024-12-10 | 19.54 | 20.21 | ↑$0.67 (3.43%) | 19.45 | 20.25 | 371.40K |
| 2024-12-09 | 19.49 | 19.60 | ↑$0.11 (0.56%) | 19.27 | 20.18 | 342.85K |
| 2024-12-06 | 19.44 | 19.24 | ↓$0.20 (-1.03%) | 18.92 | 19.73 | 430.53K |
| 2024-12-05 | 20.40 | 19.86 | ↓$0.54 (-2.65%) | 19.59 | 20.68 | 352.35K |
| 2024-12-04 | 20.44 | 20.50 | ↑$0.06 (0.29%) | 19.70 | 20.91 | 564.46K |
| 2024-12-03 | 20.30 | 20.43 | ↑$0.13 (0.64%) | 19.97 | 20.61 | 502.64K |
| 2024-12-02 | 21.48 | 20.62 | ↓$0.86 (-4.00%) | 19.77 | 21.48 | 665.14K |
| 2024-11-29 | 20.16 | 20.83 | ↑$0.67 (3.32%) | 19.75 | 20.86 | 366.28K |
Create an account or log in to view more rows.
$EMBC Not Selling
Hodling for thousands!
$EMBC might see a whole 1% green
$EMBC we need one good push to moon this.
$EMBC The best investment you can make is an investment in yourself or another person
$EMBC the trend is your friend
until the end.
$EMBC keep it going
$EMBC nice gap
$EMBC Dumping started...
Get out while you can...
$EMBC tomorrow will be an explosion day
I believe it!
$EMBC buy buy buy!!