10.32
price up icon0.68%   0.07
after-market Dopo l'orario di chiusura: 10.32
loading

Storico Dei Prezzi Delle Azioni Di Embecta Corp (EMBC)

Data Alto Basso Alto - Basso Volume % Modifica
2025-07-03 $10.35 $10.09 $0.265 291,940.0 +0.68%
2025-07-02 $10.38 $9.96 $0.4183 1,045,985.0 -0.10%
2025-07-01 $10.38 $9.56 $0.825 918,959.0 +5.88%
2025-06-30 $9.73 $9.47 $0.26 637,292.0 +0.52%
2025-06-27 $9.68 $9.20 $0.48 1,091,457.0 +3.88%
2025-06-26 $9.94 $9.25 $0.69 691,096.0 -6.55%
2025-06-25 $10.25 $9.89 $0.355 366,757.0 -2.84%
2025-06-24 $10.34 $9.75 $0.59 714,931.0 +4.07%
2025-06-23 $9.85 $9.54 $0.305 712,581.0 +0.51%
2025-06-20 $9.91 $9.61 $0.30 1,269,016.0 +0.31%
2025-06-18 $9.97 $9.67 $0.30 885,225.0 -1.02%
2025-06-17 $10.29 $9.65 $0.64 841,723.0 -1.99%
2025-06-16 $10.04 $9.49 $0.55 684,962.0 +5.02%
2025-06-13 $10.14 $9.55 $0.585 479,064.0 -4.78%
2025-06-12 $10.21 $9.92 $0.2853 878,115.0 -0.69%
2025-06-11 $10.40 $9.97 $0.43 774,619.0 -0.20%
2025-06-10 $10.40 $9.90 $0.50 609,491.0 +2.22%
2025-06-09 $10.22 $9.76 $0.46 841,348.0 +1.23%
2025-06-06 $10.30 $9.77 $0.53 659,137.0 -1.90%
2025-06-05 $10.44 $9.84 $0.60 540,584.0 -4.04%
2025-06-04 $10.71 $10.39 $0.325 275,993.0 -1.98%
2025-06-03 $10.75 $10.27 $0.48 593,756.0 +1.53%

Embecta Corp Stock (EMBC) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Embecta Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EMBC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Embecta Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Embecta Corp Storia dei prezzi delle azioni (EMBC) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-07 $10.38 $9.56 $0.825 2,548,808.0 +6.50%
2025-06 $10.75 $9.20 $1.55 14,310,291.0 -7.98%
2025-05 $13.45 $10.27 $3.18 13,409,482.0 -13.62%
2025-04 $13.19 $10.83 $2.36 11,865,819.0 -4.39%
2025-03 $14.46 $11.90 $2.56 13,068,131.0 -5.56%
2025-02 $18.58 $13.04 $5.54 10,006,701.0 -24.71%
2025-01 $21.23 $17.74 $3.49 7,191,267.0 -13.17%

Embecta Corp Storia dei prezzi delle azioni (EMBC) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $21.48 $18.92 $2.56 8,285,335.0 -1.58%
2024-11 $20.86 $13.05 $7.81 8,346,936.0 +47.94%
2024-10 $14.65 $12.42 $2.23 5,961,961.0 -0.14%
2024-09 $17.05 $13.90 $3.15 9,471,948.0 -13.71%
2024-08 $17.33 $12.88 $4.45 7,328,302.0 +4.28%
2024-07 $16.53 $11.46 $5.07 8,998,428.0 +25.36%
2024-06 $13.22 $11.89 $1.33 7,391,069.0 +1.05%
2024-05 $15.28 $10.00 $5.28 11,448,232.0 +22.11%
2024-04 $13.40 $9.93 $3.47 8,252,064.0 -23.66%
2024-03 $14.53 $12.32 $2.21 7,198,123.0 -7.07%
2024-02 $17.99 $13.82 $4.16 10,905,232.0 -16.69%
2024-01 $19.79 $16.46 $3.32 6,971,458.0 -9.46%

Embecta Corp Storia dei prezzi delle azioni (EMBC) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $19.30 $16.95 $2.35 10,619,643.0 +3.22%
2023-11 $18.67 $14.24 $4.43 11,677,884.0 +21.30%
2023-10 $16.48 $12.72 $3.76 12,454,949.0 +0.47%
2023-09 $18.98 $14.71 $4.27 11,556,905.0 -17.89%
2023-08 $23.75 $16.69 $7.06 15,508,174.0 -14.10%
2023-07 $21.96 $19.52 $2.45 11,448,813.0 -1.20%
2023-06 $28.36 $21.55 $6.81 12,340,257.0 -21.94%
2023-05 $32.00 $26.41 $5.59 8,103,853.0 -0.29%
2023-04 $29.62 $26.33 $3.29 5,558,485.0 -1.32%
2023-03 $33.07 $27.82 $5.25 11,352,505.0 -11.99%
2023-02 $33.88 $25.69 $8.19 12,956,082.0 +21.07%
2023-01 $27.64 $22.30 $5.34 27,355,591.0 +4.35%
$78.50
price up icon 0.32%
$196.82
price down icon 0.08%
medical_instruments_supplies COO
$73.30
price up icon 0.38%
$64.78
price down icon 0.80%
medical_instruments_supplies BAX
$31.01
price down icon 0.39%
medical_instruments_supplies WST
$222.26
price up icon 0.47%
Capitalizzazione:     |  Volume (24 ore):