5 DAY PERFORMANCE
+194.89%
1 MONTH PERFORMANCE
+177.18%
3 MONTH PERFORMANCE
+7.70%
6 MONTH PERFORMANCE
-23.15%
YEAR-TO-DATE PERFORMANCE
-22.31%
1 YEAR PERFORMANCE
-4.25%
Embecta Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $3.32 | $3.32 (0%) | $3.41 | $3.23 | 1.77 M | $193.59 M |
| 05/21/2026 | $3.06 | $3.32 (8.5%) | $3.35 | $2.98 | 2.51 M | $193.59 M |
| 05/20/2026 | $2.87 | $3.06 (6.62%) | $3.08 | $2.77 | 2.83 M | $178.43 M |
| 05/19/2026 | $3.03 | $2.90 (-4.29%) | $3.07 | $2.88 | 3.19 M | $169.10 M |
| 05/18/2026 | $3.09 | $3.03 (-1.94%) | $3.24 | $2.99 | 3.44 M | $176.68 M |
| 05/15/2026 | $3.12 | $3.14 (0.64%) | $3.22 | $3.08 | 2.78 M | $183.09 M |
| 05/14/2026 | $3.09 | $3.14 (1.62%) | $3.31 | $3.09 | 3.01 M | $183.09 M |
| 05/13/2026 | $3.36 | $3.12 (-7.14%) | $3.37 | $3.11 | 4.93 M | $181.92 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 |
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.
