Get the Stockscreener App
13.32
2.99%
-0.41
After Hours:
13.55
0.23
+1.73%
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 February 25, 2025, is $13.32.
- Embecta Corp all-time high stock price is $36.64, occurred on December 14, 2022.
- The lowest Embecta Corp stock price recorded was $9.925 on April 15, 2024. Since then, Embecta Corp's stock price has risen over 34.21% to $13.32 now.
- The 52-week high stock price for EMBC is $21.48, representing a 61.26% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for EMBC is $9.925, indicating a -25.49% decrease from the current share price, occurred on April 15, 2024.
- The closing price of Embecta Corp (EMBC) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 25, 2025 | $13.81 | $13.21 | $0.60 | 643,363.0 | -2.99% |
| Feb 24, 2025 | $14.41 | $13.68 | $0.73 | 670,633.0 | -2.62% |
| Feb 21, 2025 | $14.47 | $13.80 | $0.67 | 780,017.0 | -2.15% |
| Feb 20, 2025 | $15.72 | $14.38 | $1.34 | 514,083.0 | -6.79% |
| Feb 19, 2025 | $15.61 | $15.05 | $0.56 | 414,382.0 | +1.05% |
| Feb 18, 2025 | $15.40 | $14.72 | $0.68 | 454,994.0 | +3.03% |
| Feb 14, 2025 | $16.27 | $14.55 | $1.72 | 550,055.0 | -8.05% |
| Feb 13, 2025 | $16.75 | $16.08 | $0.675 | 335,480.0 | -2.83% |
| Feb 12, 2025 | $17.29 | $16.56 | $0.73 | 376,009.0 | -5.03% |
| Feb 11, 2025 | $18.06 | $17.32 | $0.745 | 731,290.0 | +0.03% |
| Feb 10, 2025 | $17.75 | $17.12 | $0.63 | 579,506.0 | +0.43% |
| Feb 07, 2025 | $18.07 | $17.09 | $0.985 | 468,071.0 | -1.75% |
| Feb 06, 2025 | $18.12 | $16.12 | $2.00 | 618,964.0 | -2.58% |
| Feb 05, 2025 | $18.58 | $18.04 | $0.54 | 350,395.0 | -0.38% |
| Feb 04, 2025 | $18.39 | $17.74 | $0.65 | 296,956.0 | +1.78% |
| Feb 03, 2025 | $18.25 | $17.44 | $0.81 | 384,386.0 | +0.11% |
| Jan 31, 2025 | $18.55 | $17.74 | $0.81 | 307,949.0 | -2.34% |
| Jan 30, 2025 | $18.86 | $18.21 | $0.65 | 171,656.0 | -0.22% |
| Jan 29, 2025 | $19.00 | $18.27 | $0.7286 | 214,217.0 | -3.06% |
| Jan 28, 2025 | $19.62 | $18.98 | $0.645 | 186,280.0 | -2.16% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $18.58 | $13.21 | $5.37 | 8,811,947.0 | -25.71% |
| 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% |
Embecta Corp Stock (EMBC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.30 | $16.95 | $2.35 | 10,619,643.0 | +3.22% |
| Nov, 2023 | $18.67 | $14.24 | $4.43 | 11,677,884.0 | +21.30% |
| Oct, 2023 | $16.48 | $12.72 | $3.76 | 12,454,949.0 | +0.47% |
| Sep, 2023 | $18.98 | $14.71 | $4.27 | 11,556,905.0 | -17.89% |
| Aug, 2023 | $23.75 | $16.69 | $7.06 | 15,508,174.0 | -14.10% |
| Jul, 2023 | $21.96 | $19.52 | $2.45 | 11,448,813.0 | -1.20% |
| Jun, 2023 | $28.36 | $21.55 | $6.81 | 12,340,257.0 | -21.94% |
| May, 2023 | $32.00 | $26.41 | $5.59 | 8,103,853.0 | -0.29% |
| Apr, 2023 | $29.62 | $26.33 | $3.29 | 5,558,485.0 | -1.32% |
| Mar, 2023 | $33.07 | $27.82 | $5.25 | 11,352,505.0 | -11.99% |
| Feb, 2023 | $33.88 | $25.69 | $8.19 | 12,956,082.0 | +21.07% |
| Jan, 2023 | $27.64 | $22.30 | $5.34 | 27,355,591.0 | +4.35% |
0.52%
2.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):