5 DAY PERFORMANCE
+63.36%
1 MONTH PERFORMANCE
+80.27%
3 MONTH PERFORMANCE
+190.25%
6 MONTH PERFORMANCE
+4.06%
YEAR-TO-DATE PERFORMANCE
-22.31%
1 YEAR PERFORMANCE
-32.08%
Embecta Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $5.89 | $5.75 (-2.38%) | $5.97 | $5.73 | 1.14 M | $336.25 M |
| 10/07/2026 | $5.86 | $5.91 (0.85%) | $6.16 | $5.86 | 994.13 K | $345.61 M |
| 10/06/2026 | $5.90 | $5.95 (0.85%) | $6.15 | $5.80 | 1.21 M | $347.95 M |
| 10/05/2026 | $5.59 | $5.88 (5.19%) | $5.97 | $5.57 | 1.04 M | $343.86 M |
| 10/02/2026 | $5.79 | $5.65 (-2.42%) | $5.82 | $5.49 | 1.14 M | $330.41 M |
| 10/01/2026 | $5.74 | $5.79 (0.87%) | $5.96 | $5.65 | 1.05 M | $338.59 M |
| 09/30/2026 | $5.81 | $5.66 (-2.58%) | $5.90 | $5.63 | 1.42 M | $330.99 M |
| 09/29/2026 | $5.93 | $5.76 (-2.87%) | $5.96 | $5.65 | 990.90 K | $336.84 M |
| 09/28/2026 | $5.83 | $5.93 (1.72%) | $5.98 | $5.76 | 680.94 K | $346.78 M |
| 09/25/2026 | $5.67 | $5.90 (4.06%) | $5.93 | $5.63 | 791.82 K | $345.03 M |
| 09/24/2026 | $5.63 | $5.62 (-0.18%) | $5.72 | $5.45 | 925.90 K | $328.65 M |
| 09/23/2026 | $5.59 | $5.58 (-0.18%) | $5.66 | $5.54 | 692.10 K | $326.31 M |
| 09/22/2026 | $5.38 | $5.59 (3.9%) | $5.61 | $5.38 | 681.31 K | $326.90 M |
| 09/21/2026 | $5.24 | $5.30 (1.15%) | $5.35 | $5.13 | 930.30 K | $309.94 M |
| 09/18/2026 | $5.13 | $5.29 (3.12%) | $5.30 | $5.09 | 3.52 M | $309.35 M |
| 09/17/2026 | $5.18 | $5.19 (0.19%) | $5.22 | $5.07 | 570.90 K | $303.51 M |
| 09/16/2026 | $5.09 | $5.13 (0.79%) | $5.29 | $5.09 | 718.23 K | $300.00 M |
| 09/15/2026 | $5.21 | $5.09 (-2.3%) | $5.29 | $5.04 | 703.34 K | $297.66 M |
| 09/14/2026 | $5.00 | $5.24 (4.8%) | $5.30 | $4.98 | 908.75 K | $306.43 M |
| 09/11/2026 | $4.93 | $4.94 (0.2%) | $5.04 | $4.89 | 1.13 M | $288.89 M |
| 09/10/2026 | $5.05 | $4.89 (-3.17%) | $5.07 | $4.87 | 1.38 M | $285.96 M |
| 09/09/2026 | $5.45 | $5.12 (-6.06%) | $5.60 | $5.06 | 1.53 M | $299.41 M |
| 09/08/2026 | $5.71 | $5.55 (-2.8%) | $5.76 | $5.48 | 1.36 M | $324.56 M |
| 09/04/2026 | $5.63 | $5.80 (3.02%) | $5.91 | $5.60 | 1.00 M | $339.18 M |
| 09/03/2026 | $5.70 | $5.69 (-0.18%) | $5.77 | $5.51 | 1.16 M | $332.75 M |
| 09/02/2026 | $5.27 | $5.69 (7.97%) | $5.70 | $5.27 | 1.30 M | $332.75 M |
| 09/01/2026 | $5.07 | $5.25 (3.55%) | $5.32 | $5.06 | 2.09 M | $307.01 M |
| 08/31/2026 | $5.00 | $5.14 (2.8%) | $5.24 | $4.92 | 2.77 M | $300.58 M |
| 08/28/2026 | $5.03 | $5.05 (0.4%) | $5.18 | $4.99 | 1.47 M | $295.32 M |
| 08/27/2026 | $4.90 | $4.97 (1.43%) | $5.00 | $4.80 | 952.64 K | $290.64 M |
| 08/26/2026 | $4.98 | $4.96 (-0.4%) | $5.01 | $4.89 | 817.10 K | $290.06 M |
| 08/25/2026 | $4.99 | $5.03 (0.8%) | $5.04 | $4.88 | 1.29 M | $294.15 M |
| 08/24/2026 | $5.20 | $4.99 (-4.04%) | $5.28 | $4.95 | 991.82 K | $291.81 M |
| 08/21/2026 | $5.43 | $5.23 (-3.68%) | $5.47 | $5.12 | 1.13 M | $305.85 M |
| 08/20/2026 | $5.32 | $5.47 (2.82%) | $5.63 | $5.32 | 1.62 M | $319.88 M |
| 08/19/2026 | $5.10 | $5.42 (6.27%) | $5.43 | $5.10 | 1.26 M | $316.96 M |
| 08/18/2026 | $5.13 | $5.10 (-0.58%) | $5.38 | $5.07 | 1.11 M | $298.24 M |
| 08/17/2026 | $5.02 | $5.13 (2.19%) | $5.26 | $4.97 | 1.57 M | $300.00 M |
| 08/14/2026 | $5.16 | $5.10 (-1.16%) | $5.21 | $4.99 | 1.54 M | $298.24 M |
| 08/13/2026 | $4.72 | $5.11 (8.26%) | $5.22 | $4.72 | 2.62 M | $298.83 M |
| 08/12/2026 | $4.99 | $4.75 (-4.81%) | $5.00 | $4.63 | 1.65 M | $277.78 M |
| 08/11/2026 | $4.92 | $4.88 (-0.81%) | $5.14 | $4.85 | 2.46 M | $285.38 M |
| 08/10/2026 | $4.44 | $4.99 (12.39%) | $5.01 | $4.20 | 4.01 M | $291.81 M |
| 08/07/2026 | $4.14 | $4.42 (6.76%) | $4.69 | $3.96 | 5.59 M | $258.48 M |
| 08/06/2026 | $3.52 | $3.50 (-0.57%) | $3.62 | $3.47 | 1.32 M | $204.68 M |
| 08/05/2026 | $3.81 | $3.57 (-6.3%) | $3.81 | $3.51 | 1.10 M | $208.16 M |
| 08/04/2026 | $3.70 | $3.82 (3.24%) | $3.85 | $3.70 | 1.05 M | $222.74 M |
| 08/03/2026 | $3.69 | $3.72 (0.81%) | $3.90 | $3.67 | 1.12 M | $216.91 M |
| 07/31/2026 | $3.61 | $3.64 (0.83%) | $3.69 | $3.53 | 1.25 M | $212.24 M |
| 07/30/2026 | $3.62 | $3.66 (1.1%) | $3.70 | $3.58 | 1.07 M | $213.41 M |
| 07/29/2026 | $3.59 | $3.68 (2.51%) | $3.75 | $3.57 | 1.08 M | $214.58 M |
| 07/28/2026 | $3.47 | $3.59 (3.46%) | $3.63 | $3.47 | 1.03 M | $209.33 M |
| 07/27/2026 | $3.34 | $3.44 (2.99%) | $3.49 | $3.34 | 875.30 K | $200.58 M |
| 07/24/2026 | $3.29 | $3.29 (0%) | $3.36 | $3.23 | 737.40 K | $191.84 M |
| 07/23/2026 | $3.25 | $3.25 (0%) | $3.27 | $3.19 | 1.26 M | $189.50 M |
| 07/22/2026 | $3.37 | $3.25 (-3.56%) | $3.38 | $3.25 | 781.85 K | $189.50 M |
| 07/21/2026 | $3.40 | $3.37 (-0.88%) | $3.47 | $3.33 | 1.54 M | $196.50 M |
| 07/20/2026 | $3.28 | $3.44 (4.88%) | $3.45 | $3.28 | 1.40 M | $200.58 M |
| 07/17/2026 | $3.32 | $3.25 (-2.11%) | $3.41 | $3.25 | 1.05 M | $189.50 M |
| 07/16/2026 | $3.22 | $3.35 (4.04%) | $3.39 | $3.22 | 1.70 M | $195.34 M |
| 07/15/2026 | $3.10 | $3.22 (3.87%) | $3.23 | $3.10 | 1.07 M | $187.75 M |
| 07/14/2026 | $3.20 | $3.10 (-3.13%) | $3.20 | $3.07 | 1.31 M | $180.76 M |
| 07/13/2026 | $3.20 | $3.21 (0.31%) | $3.29 | $3.14 | 1.30 M | $187.17 M |
| 07/10/2026 | $3.18 | $3.24 (1.89%) | $3.26 | $3.15 | 1.53 M | $188.92 M |
| 07/09/2026 | $3.15 | $3.18 (0.95%) | $3.22 | $3.12 | 1.49 M | $185.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
