Get the Stockscreener App
3.90
57.84%
-5.35
After Hours:
4.03
0.13
+3.33%
Embecta Corp Stock (EMBC) Price History
The historical daily chart and data for Embecta Corp stock (EMBC), show that the latest closing stock price as of May 05, 2026, is $3.90.
- Embecta Corp all-time high stock price is $36.64, occurred on December 14, 2022.
- The lowest Embecta Corp stock price recorded was $8.47 on March 27, 2026. Since then, Embecta Corp's stock price has risen over -53.96% to $3.90 now.
- The 52-week high stock price for EMBC is $15.55, representing a 298.72% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for EMBC is $8.47, indicating a 117.18% decrease from the current share price, occurred on March 27, 2026.
- The closing price of Embecta Corp (EMBC) stock in the beginning of 2025 was $32.13. The stock closed the year at $25.29, a loss of over -21.29% for the year.
The table below shows more information about EMBC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $5.11 | $3.89 | $1.22 | 15,985,026.0 | -57.84% |
| May 04, 2026 | $9.43 | $9.14 | $0.29 | 1,107,188.0 | +0.22% |
| May 01, 2026 | $9.26 | $9.04 | $0.22 | 746,049.0 | +0.87% |
| Apr 30, 2026 | $9.18 | $8.66 | $0.52 | 753,943.0 | +5.05% |
| Apr 29, 2026 | $9.11 | $8.68 | $0.43 | 1,007,134.0 | -3.54% |
| Apr 28, 2026 | $9.35 | $9.03 | $0.325 | 779,981.0 | -2.27% |
| Apr 27, 2026 | $9.40 | $9.17 | $0.23 | 808,099.0 | +0.22% |
| Apr 24, 2026 | $9.29 | $9.00 | $0.285 | 456,163.0 | +0.77% |
| Apr 23, 2026 | $9.20 | $8.97 | $0.225 | 560,922.0 | -0.65% |
| Apr 22, 2026 | $9.39 | $9.14 | $0.25 | 713,650.0 | +0.88% |
| Apr 21, 2026 | $9.65 | $9.12 | $0.53 | 641,853.0 | -4.90% |
| Apr 20, 2026 | $9.90 | $9.59 | $0.31 | 713,169.0 | -1.84% |
| Apr 17, 2026 | $9.89 | $9.62 | $0.27 | 801,678.0 | +2.84% |
| Apr 16, 2026 | $9.71 | $9.48 | $0.226 | 569,988.0 | -1.04% |
| Apr 15, 2026 | $9.69 | $9.38 | $0.31 | 512,752.0 | +1.59% |
| Apr 14, 2026 | $9.72 | $9.34 | $0.385 | 693,288.0 | +2.16% |
| Apr 13, 2026 | $9.26 | $8.78 | $0.485 | 674,896.0 | +4.63% |
| Apr 10, 2026 | $8.99 | $8.74 | $0.245 | 485,957.0 | -0.23% |
| Apr 09, 2026 | $8.92 | $8.60 | $0.32 | 682,995.0 | -0.11% |
| Apr 08, 2026 | $9.19 | $8.82 | $0.365 | 497,759.0 | +0.57% |
| Apr 07, 2026 | $9.00 | $8.79 | $0.205 | 511,160.0 | -1.12% |
Embecta Corp Stock (EMBC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Embecta Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Embecta Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Embecta Corp Stock (EMBC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $9.43 | $3.89 | $5.54 | 33,823,289.0 | -57.38% |
| Apr, 2026 | $9.90 | $8.51 | $1.39 | 14,757,131.0 | +3.51% |
| Mar, 2026 | $10.18 | $8.47 | $1.71 | 20,357,578.0 | -13.84% |
| Feb, 2026 | $13.45 | $9.91 | $3.54 | 18,633,766.0 | -3.30% |
| Jan, 2026 | $13.03 | $9.97 | $3.06 | 11,074,982.0 | -10.69% |
Embecta Corp Stock (EMBC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.81 | $11.02 | $1.79 | 16,252,362.0 | -5.37% |
| Nov, 2025 | $14.91 | $12.10 | $2.81 | 9,744,336.0 | -4.39% |
| Oct, 2025 | $14.82 | $13.10 | $1.72 | 7,479,183.0 | -5.46% |
| Sep, 2025 | $15.55 | $13.52 | $2.03 | 11,148,097.0 | -2.56% |
| Aug, 2025 | $14.84 | $9.65 | $5.19 | 14,407,998.0 | +42.52% |
| Jul, 2025 | $11.79 | $9.44 | $2.35 | 12,523,137.0 | +4.85% |
| Jun, 2025 | $10.75 | $9.20 | $1.55 | 14,310,291.0 | -7.98% |
| May, 2025 | $13.45 | $10.27 | $3.18 | 13,409,482.0 | -13.62% |
| Apr, 2025 | $13.19 | $10.83 | $2.36 | 11,865,819.0 | -4.39% |
| Mar, 2025 | $14.46 | $11.90 | $2.56 | 13,068,131.0 | -5.56% |
| Feb, 2025 | $18.58 | $13.04 | $5.54 | 10,006,701.0 | -24.71% |
| Jan, 2025 | $21.23 | $17.74 | $3.49 | 7,191,267.0 | -13.17% |
Embecta Corp Stock (EMBC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.48 | $18.92 | $2.56 | 8,285,335.0 | -1.58% |
| Nov, 2024 | $20.86 | $13.05 | $7.81 | 8,346,936.0 | +47.94% |
| Oct, 2024 | $14.65 | $12.42 | $2.23 | 5,961,961.0 | -0.14% |
| Sep, 2024 | $17.05 | $13.90 | $3.15 | 9,471,948.0 | -13.71% |
| Aug, 2024 | $17.33 | $12.88 | $4.45 | 7,328,302.0 | +4.28% |
| Jul, 2024 | $16.53 | $11.46 | $5.07 | 8,998,428.0 | +25.36% |
| Jun, 2024 | $13.22 | $11.89 | $1.33 | 7,391,069.0 | +1.05% |
| May, 2024 | $15.28 | $10.00 | $5.28 | 11,448,232.0 | +22.11% |
| Apr, 2024 | $13.40 | $9.93 | $3.47 | 8,252,064.0 | -23.66% |
| Mar, 2024 | $14.53 | $12.32 | $2.21 | 7,198,123.0 | -7.07% |
| Feb, 2024 | $17.99 | $13.82 | $4.16 | 10,905,232.0 | -16.69% |
| Jan, 2024 | $19.79 | $16.46 | $3.32 | 6,971,458.0 | -9.46% |
0.78%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):