13.32
price down icon2.99%   -0.41
after-market After Hours: 13.55 0.23 +1.73%
loading

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:
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%
$17.56
price up icon 0.52%
$186.62
price down icon 2.15%
$65.23
price up icon 0.34%
medical_instruments_supplies WST
$220.15
price down icon 0.42%
medical_instruments_supplies COO
$90.26
price up icon 0.22%
medical_instruments_supplies BAX
$35.94
price up icon 2.45%
Cap:     |  Volume (24h):