5 DAY PERFORMANCE
+22.50%
1 MONTH PERFORMANCE
+4.75%
3 MONTH PERFORMANCE
-4.34%
6 MONTH PERFORMANCE
+41.36%
YEAR-TO-DATE PERFORMANCE
-30.65%
1 YEAR PERFORMANCE
-29.14%
Embecta Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $11.10 | $11.54 (3.96%) | $11.82 | $11.06 | 1.02 M | $675.05 M |
| 12/09/2025 | $11.12 | $11.11 (-0.09%) | $11.34 | $11.02 | 774.70 K | $649.89 M |
| 12/08/2025 | $11.68 | $11.05 (-5.39%) | $11.68 | $11.03 | 880.90 K | $646.38 M |
| 12/05/2025 | $11.53 | $11.69 (1.39%) | $11.89 | $11.50 | 972.21 K | $683.82 M |
| 12/04/2025 | $12.00 | $11.68 (-2.67%) | $12.03 | $11.50 | 923.91 K | $683.23 M |
| 12/03/2025 | $12.31 | $11.95 (-2.92%) | $12.56 | $11.90 | 659.10 K | $699.03 M |
| 12/02/2025 | $12.25 | $12.30 (0.41%) | $12.46 | $12.12 | 762.00 K | $719.50 M |
| 12/01/2025 | $12.57 | $12.25 (-2.55%) | $12.81 | $12.13 | 1.02 M | $716.58 M |
| 11/28/2025 | $12.31 | $12.76 (3.66%) | $12.89 | $12.31 | 526.90 K | $746.41 M |
| 11/26/2025 | $13.36 | $12.57 (-5.91%) | $13.46 | $12.10 | 1.56 M | $735.30 M |
| 11/25/2025 | $13.66 | $13.58 (-0.59%) | $14.78 | $13.09 | 1.14 M | $794.38 M |
| 11/24/2025 | $14.55 | $14.64 (0.62%) | $14.71 | $14.28 | 851.90 K | $856.38 M |
| 11/21/2025 | $13.74 | $14.57 (6.04%) | $14.81 | $13.74 | 645.02 K | $852.20 M |
| 11/20/2025 | $14.31 | $13.73 (-4.05%) | $14.47 | $13.61 | 332.34 K | $803.07 M |
| 11/19/2025 | $14.21 | $14.14 (-0.49%) | $14.69 | $13.83 | 421.90 K | $827.05 M |
| 11/18/2025 | $14.14 | $14.21 (0.5%) | $14.57 | $13.97 | 386.90 K | $831.14 M |
| 11/17/2025 | $14.42 | $14.31 (-0.76%) | $14.64 | $14.24 | 338.40 K | $836.99 M |
| 11/14/2025 | $14.30 | $14.55 (1.75%) | $14.59 | $14.07 | 299.50 K | $851.03 M |
| 11/13/2025 | $14.37 | $14.41 (0.28%) | $14.81 | $14.18 | 303.50 K | $842.84 M |
| 11/12/2025 | $14.22 | $14.50 (1.97%) | $14.91 | $14.22 | 491.33 K | $848.11 M |
| 11/11/2025 | $13.67 | $14.22 (4.02%) | $14.40 | $13.67 | 237.10 K | $831.73 M |
| 11/10/2025 | $13.84 | $13.67 (-1.23%) | $13.99 | $13.56 | 253.74 K | $799.56 M |
| 11/07/2025 | $13.52 | $13.79 (2%) | $13.93 | $13.52 | 366.25 K | $806.58 M |
| 11/06/2025 | $13.80 | $13.46 (-2.46%) | $13.83 | $13.30 | 315.80 K | $787.28 M |
| 11/05/2025 | $13.59 | $13.86 (1.99%) | $13.92 | $13.34 | 313.90 K | $810.67 M |
| 11/04/2025 | $13.35 | $13.52 (1.27%) | $13.77 | $13.35 | 401.43 K | $790.78 M |
| 11/03/2025 | $13.26 | $13.42 (1.21%) | $13.51 | $13.03 | 580.25 K | $784.94 M |
| 10/31/2025 | $13.52 | $13.34 (-1.33%) | $13.59 | $13.26 | 486.10 K | $780.26 M |
| 10/30/2025 | $13.84 | $13.66 (-1.3%) | $13.84 | $13.26 | 377.50 K | $798.97 M |
| 10/29/2025 | $14.03 | $13.59 (-3.14%) | $14.26 | $13.51 | 254.50 K | $794.88 M |
| 10/28/2025 | $14.03 | $14.02 (-0.07%) | $14.28 | $13.75 | 425.50 K | $820.03 M |
| 10/27/2025 | $14.33 | $14.07 (-1.81%) | $14.43 | $13.99 | 244.80 K | $822.95 M |
| 10/24/2025 | $14.23 | $14.33 (0.7%) | $14.37 | $13.93 | 197.94 K | $838.16 M |
| 10/23/2025 | $14.25 | $14.14 (-0.77%) | $14.38 | $13.96 | 221.70 K | $827.05 M |
| 10/22/2025 | $14.55 | $14.25 (-2.06%) | $14.55 | $14.13 | 261.04 K | $833.48 M |
| 10/21/2025 | $14.09 | $14.30 (1.49%) | $14.42 | $13.91 | 285.65 K | $836.41 M |
| 10/20/2025 | $13.52 | $14.10 (4.29%) | $14.13 | $13.44 | 280.80 K | $824.71 M |
| 10/17/2025 | $13.59 | $13.56 (-0.22%) | $13.77 | $13.48 | 325.20 K | $793.12 M |
| 10/16/2025 | $13.96 | $13.69 (-1.93%) | $14.14 | $13.62 | 301.30 K | $800.73 M |
| 10/15/2025 | $13.63 | $13.88 (1.83%) | $14.09 | $13.54 | 277.93 K | $811.84 M |
| 10/14/2025 | $13.15 | $13.53 (2.89%) | $13.61 | $13.13 | 313.00 K | $791.37 M |
| 10/13/2025 | $13.51 | $13.35 (-1.18%) | $13.71 | $13.34 | 302.80 K | $780.84 M |
| 10/10/2025 | $13.60 | $13.38 (-1.62%) | $13.66 | $13.10 | 352.03 K | $782.60 M |
| 10/09/2025 | $14.03 | $13.59 (-3.14%) | $14.03 | $13.58 | 240.54 K | $794.88 M |
| 10/08/2025 | $13.90 | $13.82 (-0.58%) | $13.93 | $13.67 | 345.90 K | $808.33 M |
| 10/07/2025 | $14.22 | $13.78 (-3.09%) | $14.35 | $13.76 | 307.50 K | $805.99 M |
| 10/06/2025 | $14.50 | $14.19 (-2.14%) | $14.70 | $14.15 | 580.53 K | $829.97 M |
| 10/03/2025 | $14.31 | $14.32 (0.07%) | $14.78 | $14.23 | 375.00 K | $837.58 M |
| 10/02/2025 | $14.68 | $14.26 (-2.86%) | $14.78 | $14.17 | 321.82 K | $834.07 M |
| 10/01/2025 | $14.05 | $14.71 (4.7%) | $14.82 | $13.77 | 401.41 K | $860.39 M |
| 09/30/2025 | $14.18 | $14.11 (-0.49%) | $14.18 | $13.84 | 320.30 K | $825.29 M |
| 09/29/2025 | $13.95 | $14.00 (0.36%) | $14.02 | $13.78 | 521.50 K | $818.86 M |
| 09/26/2025 | $13.80 | $13.90 (0.72%) | $14.00 | $13.66 | 364.20 K | $813.01 M |
| 09/25/2025 | $14.45 | $13.69 (-5.26%) | $14.45 | $13.52 | 626.83 K | $800.73 M |
| 09/24/2025 | $14.53 | $14.60 (0.48%) | $14.83 | $14.48 | 434.80 K | $853.95 M |
| 09/23/2025 | $14.67 | $14.57 (-0.68%) | $14.83 | $14.51 | 476.81 K | $852.20 M |
| 09/22/2025 | $14.36 | $14.59 (1.6%) | $14.63 | $14.26 | 559.80 K | $853.37 M |
| 09/19/2025 | $15.17 | $14.34 (-5.47%) | $15.17 | $14.32 | 1.22 M | $838.75 M |
| 09/18/2025 | $15.06 | $15.17 (0.73%) | $15.29 | $14.88 | 385.70 K | $887.29 M |
| 09/17/2025 | $15.16 | $15.06 (-0.66%) | $15.55 | $14.99 | 427.51 K | $880.86 M |
| 09/16/2025 | $15.05 | $15.08 (0.2%) | $15.31 | $14.92 | 341.80 K | $882.03 M |
| 09/15/2025 | $14.99 | $15.08 (0.6%) | $15.44 | $14.94 | 850.62 K | $882.03 M |
| 09/12/2025 | $15.21 | $15.01 (-1.31%) | $15.30 | $14.94 | 332.90 K | $877.93 M |
| 09/11/2025 | $14.99 | $15.31 (2.13%) | $15.44 | $14.88 | 365.88 K | $895.48 M |
| 09/10/2025 | $15.23 | $14.97 (-1.71%) | $15.36 | $14.77 | 716.35 K | $875.60 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.
