Get the Stockscreener App
3.32
0.00%
0.00
After Hours:
3.33
0.01
+0.30%
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 22, 2026, is $3.32.
- Embecta Corp all-time high stock price is $36.64, occurred on December 14, 2022.
- The lowest Embecta Corp stock price recorded was $2.77 on May 20, 2026. Since then, Embecta Corp's stock price has risen over 19.86% to $3.32 now.
- The 52-week high stock price for EMBC is $15.55, representing a 368.37% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for EMBC is $2.77, indicating a -16.57% decrease from the current share price, occurred on May 20, 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 22, 2026 | $3.41 | $3.23 | $0.185 | 1,761,345.0 | +0.00% |
| May 21, 2026 | $3.35 | $2.98 | $0.365 | 2,510,023.0 | +8.50% |
| May 20, 2026 | $3.08 | $2.77 | $0.31 | 2,828,829.0 | +5.52% |
| May 19, 2026 | $3.07 | $2.88 | $0.19 | 3,186,949.0 | -4.29% |
| May 18, 2026 | $3.24 | $2.99 | $0.2475 | 3,432,825.0 | -3.50% |
| May 15, 2026 | $3.22 | $3.08 | $0.14 | 2,779,224.0 | +0.00% |
| May 14, 2026 | $3.31 | $3.09 | $0.215 | 3,009,240.0 | +0.64% |
| May 13, 2026 | $3.37 | $3.11 | $0.26 | 4,915,867.0 | -8.50% |
| May 12, 2026 | $3.46 | $3.26 | $0.20 | 2,830,603.0 | +1.49% |
| May 11, 2026 | $3.77 | $3.23 | $0.54 | 5,691,144.0 | -7.69% |
| May 08, 2026 | $3.75 | $3.47 | $0.28 | 6,499,940.0 | +1.11% |
| May 07, 2026 | $3.79 | $3.45 | $0.34 | 5,764,164.0 | +1.12% |
| May 06, 2026 | $4.06 | $3.55 | $0.51 | 8,461,449.0 | -8.72% |
| 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% |
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 | $2.77 | $6.66 | 73,271,210.0 | -63.72% |
| 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% |
0.79%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):