5 DAY PERFORMANCE
+153.57%
1 MONTH PERFORMANCE
-0.32%
3 MONTH PERFORMANCE
-9.24%
6 MONTH PERFORMANCE
-35.95%
YEAR-TO-DATE PERFORMANCE
-22.31%
1 YEAR PERFORMANCE
-26.16%
Embecta Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.36 | $3.12 (-7.14%) | $3.37 | $3.11 | 4.91 M | $184.84 M |
| 05/12/2026 | $3.32 | $3.41 (2.71%) | $3.46 | $3.26 | 2.83 M | $198.83 M |
| 05/11/2026 | $3.65 | $3.36 (-7.95%) | $3.77 | $3.23 | 5.71 M | $195.92 M |
| 05/08/2026 | $3.63 | $3.64 (0.28%) | $3.75 | $3.47 | 6.51 M | $212.24 M |
| 05/07/2026 | $3.54 | $3.60 (1.69%) | $3.79 | $3.45 | 5.77 M | $209.91 M |
| 05/06/2026 | $3.99 | $3.56 (-10.78%) | $4.06 | $3.55 | 8.50 M | $207.58 M |
| 05/05/2026 | $5.07 | $3.90 (-23.08%) | $5.11 | $3.89 | 16.14 M | $227.41 M |
| 05/04/2026 | $9.14 | $9.25 (1.2%) | $9.43 | $9.14 | 1.11 M | $539.36 M |
| 05/01/2026 | $9.18 | $9.23 (0.54%) | $9.26 | $9.04 | 746.10 K | $538.19 M |
| 04/30/2026 | $8.71 | $9.15 (5.05%) | $9.18 | $8.66 | 754.70 K | $533.53 M |
| 04/29/2026 | $9.03 | $8.71 (-3.54%) | $9.11 | $8.68 | 1.01 M | $507.87 M |
| 04/28/2026 | $9.32 | $9.03 (-3.11%) | $9.35 | $9.03 | 780.00 K | $526.53 M |
| 04/27/2026 | $9.20 | $9.24 (0.43%) | $9.40 | $9.17 | 808.13 K | $538.78 M |
| 04/24/2026 | $9.10 | $9.22 (1.32%) | $9.29 | $9.00 | 529.40 K | $537.61 M |
| 04/23/2026 | $9.14 | $9.15 (0.11%) | $9.20 | $8.98 | 560.92 K | $533.53 M |
| 04/22/2026 | $9.16 | $9.21 (0.55%) | $9.39 | $9.14 | 713.70 K | $537.03 M |
| 04/21/2026 | $9.60 | $9.13 (-4.9%) | $9.65 | $9.12 | 641.93 K | $532.36 M |
| 04/20/2026 | $9.69 | $9.60 (-0.93%) | $9.90 | $9.59 | 713.20 K | $559.77 M |
| 04/17/2026 | $9.70 | $9.78 (0.82%) | $9.89 | $9.62 | 801.70 K | $570.26 M |
| 04/16/2026 | $9.57 | $9.51 (-0.63%) | $9.71 | $9.48 | 570.03 K | $554.52 M |
| 04/15/2026 | $9.49 | $9.61 (1.26%) | $9.69 | $9.38 | 512.95 K | $560.35 M |
| 04/14/2026 | $9.44 | $9.46 (0.21%) | $9.73 | $9.34 | 693.30 K | $551.60 M |
| 04/13/2026 | $8.81 | $9.26 (5.11%) | $9.26 | $8.78 | 674.90 K | $539.94 M |
| 04/10/2026 | $8.88 | $8.85 (-0.34%) | $8.99 | $8.74 | 486.24 K | $516.03 M |
| 04/09/2026 | $8.80 | $8.87 (0.8%) | $8.92 | $8.60 | 683.00 K | $517.20 M |
| 04/08/2026 | $9.13 | $8.88 (-2.74%) | $9.19 | $8.82 | 497.80 K | $517.78 M |
| 04/07/2026 | $8.88 | $8.83 (-0.56%) | $9.00 | $8.80 | 511.30 K | $514.87 M |
| 04/06/2026 | $8.81 | $8.93 (1.36%) | $9.02 | $8.73 | 817.36 K | $520.70 M |
| 04/02/2026 | $8.66 | $8.85 (2.19%) | $8.96 | $8.51 | 1.08 M | $516.03 M |
| 04/01/2026 | $8.87 | $8.79 (-0.9%) | $8.87 | $8.53 | 990.24 K | $512.54 M |
| 03/31/2026 | $9.02 | $8.84 (-2%) | $9.25 | $8.74 | 1.04 M | $515.45 M |
| 03/30/2026 | $8.57 | $8.84 (3.15%) | $8.93 | $8.57 | 1.01 M | $515.45 M |
| 03/27/2026 | $8.81 | $8.57 (-2.72%) | $8.93 | $8.47 | 818.80 K | $499.71 M |
| 03/26/2026 | $8.95 | $8.87 (-0.89%) | $9.17 | $8.67 | 816.30 K | $517.20 M |
| 03/25/2026 | $9.11 | $9.00 (-1.21%) | $9.18 | $8.84 | 768.00 K | $524.78 M |
| 03/24/2026 | $8.94 | $9.01 (0.78%) | $9.08 | $8.85 | 694.40 K | $525.36 M |
| 03/23/2026 | $9.20 | $9.03 (-1.85%) | $9.24 | $8.95 | 1.10 M | $526.53 M |
| 03/20/2026 | $9.21 | $8.89 (-3.47%) | $9.32 | $8.87 | 2.14 M | $518.37 M |
| 03/19/2026 | $8.95 | $9.12 (1.9%) | $9.47 | $8.89 | 926.70 K | $531.78 M |
| 03/18/2026 | $8.77 | $8.86 (1.03%) | $8.94 | $8.72 | 715.84 K | $516.62 M |
| 03/17/2026 | $8.93 | $8.91 (-0.22%) | $9.21 | $8.86 | 731.40 K | $519.53 M |
| 03/16/2026 | $8.80 | $8.82 (0.23%) | $8.99 | $8.78 | 870.52 K | $514.29 M |
| 03/13/2026 | $8.83 | $8.79 (-0.45%) | $8.95 | $8.78 | 725.20 K | $512.54 M |
| 03/12/2026 | $8.85 | $8.81 (-0.45%) | $9.05 | $8.77 | 876.21 K | $513.70 M |
| 03/11/2026 | $9.01 | $9.00 (-0.11%) | $9.13 | $8.78 | 794.66 K | $524.78 M |
| 03/10/2026 | $9.21 | $9.09 (-1.3%) | $9.30 | $8.97 | 781.58 K | $530.03 M |
| 03/09/2026 | $8.98 | $9.23 (2.78%) | $9.30 | $8.81 | 945.40 K | $538.19 M |
| 03/06/2026 | $9.31 | $9.07 (-2.58%) | $9.35 | $9.06 | 997.38 K | $528.86 M |
| 03/05/2026 | $9.55 | $9.44 (-1.15%) | $9.63 | $9.31 | 1.34 M | $550.44 M |
| 03/04/2026 | $9.72 | $9.61 (-1.13%) | $9.84 | $9.61 | 824.72 K | $560.35 M |
| 03/03/2026 | $9.84 | $9.71 (-1.32%) | $9.94 | $9.59 | 984.20 K | $566.18 M |
| 03/02/2026 | $10.02 | $9.99 (-0.3%) | $10.18 | $9.96 | 593.30 K | $582.51 M |
| 02/27/2026 | $10.30 | $10.26 (-0.39%) | $10.34 | $10.11 | 824.30 K | $598.25 M |
| 02/26/2026 | $10.34 | $10.48 (1.35%) | $10.62 | $10.32 | 736.11 K | $611.08 M |
| 02/25/2026 | $10.34 | $10.32 (-0.19%) | $10.52 | $10.10 | 686.95 K | $601.75 M |
| 02/24/2026 | $10.53 | $10.28 (-2.37%) | $10.77 | $10.22 | 901.35 K | $599.42 M |
| 02/23/2026 | $10.68 | $10.57 (-1.03%) | $10.77 | $10.46 | 633.00 K | $616.33 M |
| 02/20/2026 | $10.56 | $10.73 (1.61%) | $10.90 | $10.49 | 1.05 M | $625.66 M |
| 02/19/2026 | $10.47 | $10.53 (0.57%) | $10.70 | $10.36 | 737.90 K | $613.99 M |
| 02/18/2026 | $10.25 | $10.48 (2.24%) | $10.59 | $10.21 | 726.80 K | $611.08 M |
| 02/17/2026 | $10.20 | $10.27 (0.69%) | $10.44 | $10.12 | 1.11 M | $598.83 M |
| 02/13/2026 | $10.02 | $10.17 (1.5%) | $10.37 | $9.95 | 1.09 M | $593.00 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.
