5 DAY PERFORMANCE
+80.98%
1 MONTH PERFORMANCE
+184.00%
3 MONTH PERFORMANCE
+178.01%
6 MONTH PERFORMANCE
-12.68%
YEAR-TO-DATE PERFORMANCE
-22.31%
1 YEAR PERFORMANCE
-35.81%
Embecta Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $3.32 | $3.19 (-3.92%) | $3.35 | $3.18 | 1.36 M | $186.01 M |
| 07/07/2026 | $3.34 | $3.37 (0.9%) | $3.42 | $3.30 | 2.38 M | $196.50 M |
| 07/06/2026 | $3.38 | $3.28 (-2.96%) | $3.38 | $3.23 | 1.32 M | $191.25 M |
| 07/02/2026 | $3.42 | $3.35 (-2.05%) | $3.42 | $3.31 | 1.85 M | $195.34 M |
| 07/01/2026 | $3.28 | $3.36 (2.44%) | $3.49 | $3.28 | 2.02 M | $195.92 M |
| 06/30/2026 | $3.33 | $3.26 (-2.1%) | $3.33 | $3.21 | 2.41 M | $190.09 M |
| 06/29/2026 | $3.46 | $3.31 (-4.34%) | $3.50 | $3.30 | 1.77 M | $193.00 M |
| 06/26/2026 | $3.09 | $3.49 (12.94%) | $3.50 | $3.09 | 6.22 M | $203.50 M |
| 06/25/2026 | $3.11 | $3.11 (0%) | $3.17 | $3.03 | 1.47 M | $181.34 M |
| 06/24/2026 | $3.10 | $3.10 (0%) | $3.25 | $3.08 | 1.86 M | $180.76 M |
| 06/23/2026 | $3.04 | $3.13 (2.96%) | $3.17 | $3.01 | 2.21 M | $182.51 M |
| 06/22/2026 | $3.16 | $3.03 (-4.11%) | $3.19 | $3.03 | 2.12 M | $176.68 M |
| 06/18/2026 | $3.10 | $3.11 (0.32%) | $3.14 | $3.03 | 11.42 M | $181.34 M |
| 06/17/2026 | $3.07 | $3.09 (0.65%) | $3.26 | $3.07 | 1.99 M | $180.17 M |
| 06/16/2026 | $3.13 | $3.09 (-1.28%) | $3.27 | $3.05 | 2.15 M | $180.17 M |
| 06/15/2026 | $3.14 | $3.13 (-0.32%) | $3.23 | $3.05 | 1.94 M | $182.51 M |
| 06/12/2026 | $3.08 | $3.10 (0.65%) | $3.18 | $3.04 | 1.58 M | $180.76 M |
| 06/11/2026 | $3.22 | $3.08 (-4.35%) | $3.22 | $3.02 | 2.06 M | $179.59 M |
| 06/10/2026 | $3.31 | $3.21 (-3.02%) | $3.32 | $3.19 | 1.41 M | $187.17 M |
| 06/09/2026 | $3.35 | $3.31 (-1.19%) | $3.43 | $3.25 | 1.88 M | $193.00 M |
| 06/08/2026 | $3.35 | $3.34 (-0.3%) | $3.40 | $3.31 | 1.58 M | $194.75 M |
| 06/05/2026 | $3.40 | $3.38 (-0.59%) | $3.48 | $3.37 | 1.37 M | $197.08 M |
| 06/04/2026 | $3.33 | $3.41 (2.4%) | $3.53 | $3.33 | 1.36 M | $198.83 M |
| 06/03/2026 | $3.45 | $3.32 (-3.77%) | $3.48 | $3.31 | 1.41 M | $193.59 M |
| 06/02/2026 | $3.33 | $3.49 (4.8%) | $3.54 | $3.22 | 2.50 M | $203.50 M |
| 06/01/2026 | $3.34 | $3.29 (-1.5%) | $3.40 | $3.23 | 1.79 M | $191.84 M |
| 05/29/2026 | $3.33 | $3.38 (1.5%) | $3.41 | $3.23 | 2.02 M | $197.08 M |
| 05/28/2026 | $3.32 | $3.33 (0.3%) | $3.39 | $3.26 | 1.47 M | $194.17 M |
| 05/27/2026 | $3.28 | $3.29 (0.3%) | $3.34 | $3.13 | 1.70 M | $191.84 M |
| 05/26/2026 | $3.30 | $3.32 (0.61%) | $3.39 | $3.27 | 1.51 M | $193.59 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.
