Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

12.22 -0.22 (-1.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	24.80	25.43	24.20	24.85	14,320,257	+0.05(+0.19%)
Jan 30, 2023	25.51	25.52	24.23	24.80	971,045	-1.00(-3.87%)
Jan 27, 2023	25.26	26.02	24.84	25.80	846,947	+0.49(+1.93%)
Jan 26, 2023	23.93	25.36	23.92	25.31	1,452,362	+1.57(+6.62%)
Jan 25, 2023	22.13	23.80	21.86	23.74	946,850	+1.42(+6.37%)
Jan 24, 2023	23.08	23.08	22.02	22.31	650,317	-0.76(-3.30%)
Jan 23, 2023	22.42	23.12	21.95	23.08	590,813	+0.74(+3.33%)
Jan 20, 2023	22.20	22.44	21.48	22.33	716,336	+0.36(+1.63%)
Jan 19, 2023	22.22	22.58	21.88	21.98	592,573	-0.42(-1.89%)
Jan 18, 2023	22.28	22.67	21.98	22.40	734,404	+0.21(+0.93%)
Jan 17, 2023	21.53	22.34	21.00	22.19	819,865	+0.47(+2.17%)
Jan 13, 2023	21.71	21.84	21.01	21.72	680,780	-0.09(-0.43%)
Jan 12, 2023	22.61	22.91	21.69	21.82	805,834	-0.76(-3.38%)
Jan 11, 2023	23.08	23.23	22.51	22.58	574,518	-0.53(-2.28%)
Jan 10, 2023	23.50	23.50	22.70	23.11	620,826	+0.03(+0.12%)
Jan 09, 2023	23.89	23.95	22.98	23.08	771,080	-0.51(-2.16%)
Jan 06, 2023	22.72	24.48	21.98	23.59	721,014	-0.08(-0.36%)
Jan 05, 2023	24.83	25.30	23.52	23.67	903,210	-1.39(-5.56%)
Jan 04, 2023	23.96	25.27	23.72	25.06	542,420	+1.23(+5.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.