Embecta Corporation (EMBC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 2.87588294652 | 19.82 | 20.8 | 19 | 650145 | 20.11830224 | CS |
| 4 | 3.21 | 18.6845168801 | 17.18 | 21.48 | 17 | 570355 | 19.89479945 | CS |
| 12 | 6.39 | 45.6428571429 | 14 | 21.48 | 12.42 | 385114 | 16.82839018 | CS |
| 26 | 7.89 | 63.12 | 12.5 | 21.48 | 11.46 | 399128 | 15.64132838 | CS |
| 52 | 2.01 | 10.9357997824 | 18.38 | 21.48 | 9.925 | 409202 | 14.80103797 | CS |
| 156 | -11.97 | -36.9901112485 | 32.36 | 36.64 | 9.925 | 619880 | 23.62349915 | CS |
| 260 | -11.97 | -36.9901112485 | 32.36 | 36.64 | 9.925 | 619880 | 23.62349915 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 20.39 | 0.16 | 0.79 | 20.29 | 20.8 | 19.96 | 466075 |
| 1734737700 | 20.23 | 0.26 | 1.30 | 19.302 | 20.44 | 19.302 | 1335753 |
| 1734651300 | 19.97 | 0.05 | 0.25 | 20.01 | 20.4399 | 19.7 | 492157 |
| 1734564900 | 19.92 | 0.1 | 0.50 | 19.76 | 20.05 | 19 | 516872 |
| 1734478500 | 19.82 | -0.17 | -0.85 | 19.82 | 20.22 | 19.621 | 358382 |
| 1734392100 | 19.99 | 0.48 | 2.46 | 19.2893 | 20.02 | 19.161 | 230471 |
| 1734132900 | 19.51 | -0.17 | -0.86 | 19.505 | 19.65 | 19.24 | 242895 |
| 1734046500 | 19.68 | -0.24 | -1.20 | 20.23 | 20.3 | 19.43 | 297231 |
| 1733960100 | 19.92 | -0.29 | -1.43 | 20.26 | 20.5 | 19.9 | 323578 |
| 1733873700 | 20.21 | 0.61 | 3.11 | 19.62 | 20.25 | 19.62 | 365723 |
| 1733787300 | 19.6 | 0.36 | 1.87 | 19.46 | 20.18 | 19.265 | 553395 |
| 1733528100 | 19.24 | -0.62 | -3.12 | 19.5902 | 19.73 | 18.92 | 423871 |
| 1733441700 | 19.86 | -0.64 | -3.12 | 20.4 | 20.68 | 19.5933 | 352223 |
| 1733355300 | 20.5 | 0.07 | 0.34 | 20.59 | 20.91 | 19.7 | 556786 |
| 1733268900 | 20.43 | -0.19 | -0.92 | 20.51 | 20.61 | 19.97 | 492469 |
| 1733182500 | 20.62 | -0.21 | -1.01 | 21.48 | 21.48 | 19.77 | 662073 |
| 1732917840 | 20.83 | 0.24 | 1.17 | 20.005 | 20.86 | 19.75 | 346184 |
| 1732750500 | 20.59 | 1.89 | 10.11 | 19.57 | 20.68 | 19.11 | 783073 |
| 1732664100 | 18.7 | 4.29 | 29.77 | 17.594 | 20.8 | 17.594 | 1837803 |
| 1732577700 | 14.41 | 0.59 | 4.27 | 14.1025 | 14.8 | 14.06 | 568629 |
| 1732318500 | 13.82 | -0.18 | -1.29 | 14.07 | 14.39 | 13.48 | 266432 |
| 1732232100 | 14 | 0.39 | 2.87 | 13.705 | 14.2 | 13.705 | 226416 |
| 1732145700 | 13.61 | 0.13 | 0.96 | 13.325 | 13.8 | 13.25 | 356321 |
| 1732059300 | 13.48 | -0.94 | -6.52 | 13.95 | 14.19 | 13.05 | 669663 |
| 1731972900 | 14.42 | -0.2 | -1.37 | 14.53 | 14.68 | 14.24 | 358211 |
| 1731713700 | 14.62 | -0.43 | -2.86 | 15.08 | 15.31 | 14.62 | 303085 |
| 1731627300 | 15.05 | -0.35 | -2.27 | 15.555 | 15.64 | 14.83 | 194140 |
| 1731540900 | 15.4 | -0.17 | -1.09 | 15.33 | 15.8 | 15.065 | 274857 |
| 1731454500 | 15.57 | -0.2 | -1.27 | 15.67 | 15.84 | 15.3 | 218409 |
| 1731368100 | 15.77 | 0.23 | 1.48 | 15.63 | 16.19 | 15.3412 | 295263 |
| 1731108900 | 15.54 | 0.25 | 1.64 | 15.52 | 15.79 | 15.12 | 399811 |
| 1731022500 | 15.29 | -1.04 | -6.37 | 16.2 | 16.2 | 14.81 | 361043 |
| 1730936100 | 16.329999 | 1.36 | 9.08 | 15.83 | 16.37 | 15.64 | 649566 |
| 1730849700 | 14.97 | 0.43 | 2.96 | 14.56 | 15 | 14.485 | 193783 |
| 1730763300 | 14.54 | 0.29 | 2.04 | 14.19 | 14.695 | 14.02 | 178229 |
| 1730500500 | 14.25 | 0.17 | 1.21 | 14.3 | 14.4 | 13.98 | 131610 |
| 1730414100 | 14.08 | -0.25 | -1.74 | 14.24 | 14.32 | 13.95 | 152976 |
| 1730327700 | 14.33 | -0.14 | -0.97 | 14.57 | 14.59 | 14.25 | 155999 |
| 1730241300 | 14.47 | 0.34 | 2.41 | 14.19 | 14.645124 | 14.09 | 208199 |
| 1730154900 | 14.13 | 0.23 | 1.65 | 14.14 | 14.1551 | 13.985 | 161568 |
| 1729895700 | 13.9 | -0.15 | -1.07 | 14.1 | 14.2 | 13.82 | 114742 |
| 1729809300 | 14.05 | 0.03 | 0.21 | 14.05 | 14.18 | 13.88 | 211338 |
| 1729722900 | 14.02 | -0.15 | -1.06 | 14.05 | 14.23 | 13.58 | 231058 |
| 1729636500 | 14.17 | 0.14 | 1.00 | 13.97 | 14.27 | 13.97 | 167693 |
| 1729550100 | 14.03 | 0.39 | 2.86 | 13.59 | 14.26 | 13.59 | 268576 |
| 1729290900 | 13.64 | 0.09 | 0.66 | 13.63 | 13.8205 | 13.42 | 265674 |
| 1729204500 | 13.55 | -0.15 | -1.09 | 13.6 | 13.695 | 13.4942 | 191658 |
| 1729118100 | 13.7 | 0.16 | 1.18 | 13.69 | 13.765 | 13.4101 | 223133 |
| 1729031700 | 13.54 | 0.45 | 3.44 | 13.08 | 13.695 | 12.985 | 352318 |
| 1728945300 | 13.09 | 0.27 | 2.11 | 12.81 | 13.3 | 12.71 | 224341 |
| 1728686100 | 12.82 | 0.35 | 2.81 | 12.48 | 12.89 | 12.48 | 672193 |
| 1728599700 | 12.47 | -0.58 | -4.44 | 12.86 | 12.86 | 12.42 | 495552 |
| 1728513300 | 13.05 | -0.61 | -4.47 | 13.6 | 13.7225 | 12.86 | 376288 |
| 1728426900 | 13.66 | 0.43 | 3.25 | 13.23 | 13.695 | 13.18 | 491818 |
| 1728340500 | 13.23 | -0.28 | -2.07 | 13.44 | 13.54 | 13.06 | 230490 |
| 1728081300 | 13.51 | 0.22 | 1.66 | 13.45 | 13.81 | 13.4 | 265429 |
| 1727994900 | 13.29 | -0.65 | -4.66 | 13.7 | 13.76 | 13.15 | 232905 |
| 1727908500 | 13.94 | -0.17 | -1.20 | 14.09 | 14.18 | 13.84 | 228080 |
| 1727822100 | 14.11 | 0.01 | 0.07 | 14 | 14.38 | 13.89 | 297379 |
| 1727735520 | 14.1 | -0.06 | -0.42 | 14.09 | 14.38 | 13.92 | 453459 |
| 1727476500 | 14.16 | -0.37 | -2.55 | 14.66 | 14.69 | 13.9042 | 322639 |
| 1727390100 | 14.53 | 0.01 | 0.07 | 14.66 | 15.05 | 14.49 | 447504 |
| 1727303700 | 14.52 | -0.55 | -3.65 | 15.09 | 15.1565 | 14.14 | 500454 |
| 1727217300 | 15.07 | -0.16 | -1.05 | 15.28 | 15.63 | 15.04 | 234841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
