Get the Stockscreener App
9.54
0.56%
-0.07
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 March 05, 2026, is $9.54.
- Embecta Corp all-time high stock price is $36.64, occurred on December 14, 2022.
- The lowest Embecta Corp stock price recorded was $9.20 on June 27, 2025. Since then, Embecta Corp's stock price has risen over 3.70% to $9.54 now.
- The 52-week high stock price for EMBC is $15.55, representing a 63.00% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for EMBC is $9.20, indicating a -3.56% decrease from the current share price, occurred on June 27, 2025.
- 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $9.63 | $9.43 | $0.20 | 94,406.0 | -0.62% |
| Mar 04, 2026 | $9.84 | $9.61 | $0.23 | 824,719.0 | -1.03% |
| Mar 03, 2026 | $9.94 | $9.59 | $0.35 | 973,191.0 | -2.80% |
| Mar 02, 2026 | $10.18 | $9.96 | $0.2173 | 580,298.0 | -2.63% |
| Feb 27, 2026 | $10.34 | $10.11 | $0.23 | 824,278.0 | -2.10% |
| Feb 26, 2026 | $10.62 | $10.32 | $0.2999 | 736,106.0 | +1.55% |
| Feb 25, 2026 | $10.52 | $10.10 | $0.42 | 677,171.0 | +0.39% |
| Feb 24, 2026 | $10.77 | $10.22 | $0.5499 | 892,454.0 | -2.74% |
| Feb 23, 2026 | $10.77 | $10.46 | $0.31 | 623,990.0 | -1.49% |
| Feb 20, 2026 | $10.90 | $10.49 | $0.41 | 1,040,769.0 | +1.90% |
| Feb 19, 2026 | $10.70 | $10.36 | $0.34 | 737,895.0 | +0.48% |
| Feb 18, 2026 | $10.59 | $10.21 | $0.38 | 726,692.0 | +2.04% |
| Feb 17, 2026 | $10.44 | $10.12 | $0.32 | 1,105,867.0 | +0.98% |
| Feb 13, 2026 | $10.37 | $9.95 | $0.42 | 1,062,309.0 | +1.70% |
| Feb 12, 2026 | $10.39 | $9.93 | $0.465 | 1,446,946.0 | -0.60% |
| Feb 11, 2026 | $10.22 | $9.95 | $0.27 | 980,589.0 | -2.24% |
| Feb 10, 2026 | $10.50 | $10.09 | $0.415 | 1,079,437.0 | -0.10% |
| Feb 09, 2026 | $10.77 | $10.03 | $0.74 | 1,344,311.0 | -5.20% |
| Feb 06, 2026 | $11.07 | $10.46 | $0.61 | 1,351,252.0 | +3.77% |
| Feb 05, 2026 | $13.45 | $9.91 | $3.54 | 1,649,516.0 | -7.75% |
| Feb 04, 2026 | $11.57 | $10.91 | $0.6599 | 864,700.0 | +4.03% |
| Feb 03, 2026 | $11.36 | $10.79 | $0.57 | 838,649.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $10.18 | $9.43 | $0.75 | 2,472,614.0 | -6.92% |
| 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% |
1.14%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):