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 | -1.66 | -10.8567691302 | 15.29 | 15.72 | 13.21 | 649693 | 14.09718599 | CS |
| 4 | -5.35 | -28.1875658588 | 18.98 | 19 | 13.21 | 493447 | 16.10478015 | CS |
| 12 | -6.81 | -33.3170254403 | 20.44 | 21.23 | 13.21 | 442255 | 18.41200584 | CS |
| 26 | -0.44 | -3.12722103767 | 14.07 | 21.48 | 12.42 | 415388 | 16.85799644 | CS |
| 52 | -1.22 | -8.21548821549 | 14.85 | 21.48 | 9.925 | 411127 | 14.99579321 | CS |
| 156 | -18.73 | -57.8800988875 | 32.36 | 36.64 | 9.925 | 609502 | 23.39747702 | CS |
| 260 | -18.73 | -57.8800988875 | 32.36 | 36.64 | 9.925 | 609502 | 23.39747702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 13.32 | -0.41 | -2.99 | 13.655 | 13.81 | 13.21 | 660642 |
| 1740440100 | 13.73 | -0.37 | -2.62 | 14.18 | 14.41 | 13.68 | 677838 |
| 1740180900 | 14.1 | -0.31 | -2.15 | 14.47 | 14.47 | 13.8 | 955934 |
| 1740094500 | 14.41 | -1.05 | -6.79 | 15.43 | 15.72 | 14.38 | 514808 |
| 1740008100 | 15.46 | 0.16 | 1.05 | 15.29 | 15.61 | 15.05 | 439242 |
| 1739921700 | 15.3 | 0.45 | 3.03 | 14.8 | 15.4 | 14.8 | 448711 |
| 1739576100 | 14.85 | -1.3 | -8.05 | 16.149999 | 16.27 | 14.55 | 554677 |
| 1739489700 | 16.149999 | -0.47 | -2.83 | 16.649999 | 16.79 | 16.079999 | 374375 |
| 1739403300 | 16.62 | -0.88 | -5.03 | 17.2 | 17.29 | 16.559999 | 377418 |
| 1739316900 | 17.5 | 0 | 0.03 | 17.36 | 18.06 | 17.315 | 819267 |
| 1739230500 | 17.495 | 0.07 | 0.43 | 17.33 | 17.75 | 17.12 | 672469 |
| 1738971300 | 17.42 | -0.31 | -1.75 | 17.72 | 18.07 | 17.085 | 468071 |
| 1738884900 | 17.73 | -0.47 | -2.58 | 17.24 | 18.12 | 16.12 | 620669 |
| 1738798500 | 18.2 | -0.07 | -0.38 | 18.39 | 18.58 | 18.04 | 358359 |
| 1738712100 | 18.27 | 0.32 | 1.78 | 17.84 | 18.39 | 17.74 | 318017 |
| 1738625700 | 17.95 | 0.02 | 0.11 | 17.46 | 18.25 | 17.44 | 388633 |
| 1738366500 | 17.93 | -0.43 | -2.34 | 18.42 | 18.55 | 17.74 | 322937 |
| 1738280100 | 18.36 | -0.04 | -0.22 | 18.63 | 18.86 | 18.21 | 171661 |
| 1738193700 | 18.4 | -0.58 | -3.06 | 18.98 | 19 | 18.2714 | 231766 |
| 1738107300 | 18.98 | -0.42 | -2.16 | 19.41 | 19.565 | 18.975 | 195350 |
| 1738020900 | 19.4 | 0.44 | 2.32 | 18.9 | 19.67 | 18.9 | 340373 |
| 1737761700 | 18.96 | 0.22 | 1.17 | 19.06 | 19.2431 | 18.59 | 233269 |
| 1737675300 | 18.74 | 0 | 0.00 | 18.74 | 18.74 | 18.74 | 0 |
| 1737588900 | 18.74 | 0.11 | 0.59 | 18.44 | 18.81 | 18.11 | 320337 |
| 1737502500 | 18.63 | -0.05 | -0.27 | 18.81 | 19.1634 | 18.375 | 461229 |
| 1737156900 | 18.68 | -0.13 | -0.69 | 18.91 | 19.035 | 18.545 | 331506 |
| 1737070500 | 18.81 | -0.58 | -2.99 | 19.38 | 19.4 | 18.55 | 415212 |
| 1736984100 | 19.39 | -0.71 | -3.53 | 20.63 | 20.63 | 19.17 | 468199 |
| 1736897700 | 20.1 | 0.19 | 0.95 | 20 | 20.4 | 19.57 | 341430 |
| 1736811300 | 19.91 | 0.43 | 2.21 | 19.48 | 19.94 | 19.34 | 339663 |
| 1736552100 | 19.48 | -0.77 | -3.80 | 20.08 | 20.18 | 19.17 | 258151 |
| 1736379300 | 20.25 | 0.45 | 2.27 | 19.7 | 20.28 | 19.45 | 360866 |
| 1736292900 | 19.8 | -1.13 | -5.40 | 20.53 | 21.1 | 19.44 | 605463 |
| 1736206500 | 20.93 | 0.42 | 2.05 | 20.54 | 21.23 | 20.4694 | 349028 |
| 1735947300 | 20.51 | 0.26 | 1.28 | 20.22 | 20.803 | 20.0151 | 603397 |
| 1735860900 | 20.25 | -0.4 | -1.94 | 20.78 | 21.08 | 19.983 | 726484 |
| 1735688100 | 20.65 | 0.15 | 0.73 | 20.58 | 20.98 | 20.5 | 348627 |
| 1735601700 | 20.5 | -0.2 | -0.97 | 20.47 | 20.75 | 20.2034 | 331936 |
| 1735342500 | 20.7 | -0.13 | -0.62 | 20.69 | 20.86 | 20.29 | 352095 |
| 1735256100 | 20.83 | 0.57 | 2.81 | 20.03 | 20.87 | 20.02 | 316848 |
| 1735077840 | 20.26 | -0.13 | -0.64 | 20.49 | 20.5499 | 20.03 | 164931 |
| 1734996900 | 20.39 | 0.16 | 0.79 | 20.29 | 20.8 | 19.96 | 467471 |
| 1734737700 | 20.23 | 0.26 | 1.30 | 19.7 | 20.44 | 19.3 | 1406843 |
| 1734651300 | 19.97 | 0.05 | 0.25 | 19.93 | 20.4399 | 19.7 | 494939 |
| 1734564900 | 19.92 | 0.1 | 0.50 | 19.64 | 20.07 | 19 | 521942 |
| 1734478500 | 19.82 | -0.17 | -0.85 | 19.82 | 20.22 | 19.621 | 359532 |
| 1734392100 | 19.99 | 0.48 | 2.46 | 19.48 | 20.02 | 19.161 | 234804 |
| 1734132900 | 19.51 | -0.17 | -0.86 | 19.68 | 19.68 | 19.24 | 246509 |
| 1734046500 | 19.68 | -0.24 | -1.20 | 19.89 | 20.3 | 19.43 | 305155 |
| 1733960100 | 19.92 | -0.29 | -1.43 | 20.26 | 20.5 | 19.9 | 324764 |
| 1733873700 | 20.21 | 0.61 | 3.11 | 19.54 | 20.25 | 19.37 | 371509 |
| 1733787300 | 19.6 | 0.36 | 1.87 | 19.49 | 20.18 | 19.265 | 561056 |
| 1733528100 | 19.24 | -0.62 | -3.12 | 19.44 | 19.73 | 18.92 | 430530 |
| 1733441700 | 19.86 | -0.64 | -3.12 | 20.4 | 20.68 | 19.5933 | 352348 |
| 1733355300 | 20.5 | 0.07 | 0.34 | 20.44 | 20.91 | 19.7 | 564461 |
| 1733268900 | 20.43 | -0.19 | -0.92 | 20.3 | 20.61 | 19.97 | 502644 |
| 1733182500 | 20.62 | -0.21 | -1.01 | 21.48 | 21.48 | 19.77 | 665137 |
| 1732917840 | 20.83 | 0.24 | 1.17 | 20.16 | 20.86 | 19.75 | 366275 |
| 1732750500 | 20.59 | 1.89 | 10.11 | 19.57 | 20.68 | 19.1 | 788049 |
| 1732664100 | 18.7 | 4.29 | 29.77 | 17.18 | 20.8 | 17 | 1872772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
