Embecta Corp. - Common Stock (EMBC)

Historical Prices For Embecta Corp. - Common Stock (EMBC)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	11.98	12.24	11.33	11.90	1,414,452	11.90
4/03/2025	12.34	12.60	12.17	12.37	639,707	12.37
4/02/2025	12.42	12.78	12.32	12.52	466,592	12.52
4/01/2025	12.75	13.19	12.57	12.63	436,764	12.63
3/31/2025	12.11	12.88	11.90	12.75	571,401	12.75
3/28/2025	12.38	12.38	12.07	12.28	425,070	12.28
3/27/2025	12.52	12.72	12.30	12.43	334,994	12.43
3/26/2025	12.64	12.64	12.35	12.52	345,297	12.52
3/25/2025	12.89	12.99	12.64	12.65	683,968	12.65
3/24/2025	13.02	13.04	12.55	12.86	575,476	12.86
3/21/2025	12.99	13.12	12.69	12.82	1,305,958	12.82
3/20/2025	13.49	13.59	13.20	13.23	522,036	13.23
3/19/2025	13.46	13.69	13.31	13.63	602,244	13.63
3/18/2025	13.49	13.54	13.08	13.48	460,314	13.48
3/17/2025	13.39	13.76	13.07	13.63	617,298	13.63
3/14/2025	13.04	13.30	12.76	13.15	675,667	13.15
3/13/2025	13.55	13.63	12.64	13.00	672,135	13.00
3/12/2025	14.35	14.35	13.30	13.51	1,026,609	13.51
3/11/2025	14.00	14.46	13.35	14.32	1,028,677	14.32
3/10/2025	12.66	13.97	12.66	13.96	910,650	13.96
3/07/2025	12.87	13.14	12.51	12.75	649,121	12.75
3/06/2025	12.87	13.15	12.72	12.88	415,492	12.88
3/05/2025	12.57	13.15	12.42	13.00	464,453	13.00
3/04/2025	12.72	13.00	12.15	12.60	681,912	12.60
3/03/2025	13.38	13.68	12.83	12.87	1,162,069	12.87
2/28/2025	13.42	13.56	13.04	13.50	654,171	13.50
2/27/2025	13.74	13.95	13.26	13.41	553,098	13.26
2/26/2025	13.69	14.35	13.56	13.92	659,413	13.76
2/25/2025	13.65	13.81	13.21	13.32	660,642	13.17
2/24/2025	14.18	14.41	13.68	13.73	677,838	13.58
2/21/2025	14.47	14.47	13.80	14.10	955,934	13.94
2/20/2025	15.46	15.72	14.38	14.41	514,808	14.25
2/19/2025	15.29	15.61	15.05	15.46	439,242	15.29
2/18/2025	14.80	15.40	14.72	15.30	460,044	15.13
2/14/2025	16.15	16.27	14.55	14.85	555,070	14.68
2/13/2025	16.65	16.75	16.08	16.15	374,375	15.97
2/12/2025	17.20	17.29	16.56	16.62	377,418	16.43
2/11/2025	17.36	18.06	17.32	17.50	819,267	17.30
2/10/2025	17.33	17.75	17.12	17.50	672,469	17.30
2/07/2025	17.72	18.07	17.09	17.42	468,071	17.23
2/06/2025	17.24	18.12	16.12	17.73	618,964	17.53
2/05/2025	18.39	18.58	18.04	18.20	358,359	18.00
2/04/2025	17.84	18.39	17.74	18.27	318,017	18.07
2/03/2025	17.46	18.25	17.44	17.95	388,633	17.75
1/31/2025	18.32	18.55	17.74	17.93	325,245	17.73
1/30/2025	18.63	18.86	18.21	18.36	172,505	18.15
1/29/2025	18.98	19.00	18.27	18.40	231,766	18.19
1/28/2025	19.41	19.62	18.98	18.98	196,025	18.77
1/27/2025	18.90	19.67	18.90	19.40	344,680	19.18
1/24/2025	19.06	19.24	18.59	18.96	234,607	18.75
1/23/2025	18.80	19.15	18.49	19.13	353,729	18.92
1/22/2025	18.44	18.81	18.11	18.74	323,551	18.53
1/21/2025	18.81	19.16	18.38	18.63	465,050	18.42
1/17/2025	18.91	19.02	18.55	18.68	331,506	18.47
1/16/2025	19.38	19.40	18.55	18.81	415,212	18.60
1/15/2025	20.63	20.63	19.17	19.39	468,199	19.17
1/14/2025	20.00	20.40	19.57	20.10	341,430	19.88
1/13/2025	19.48	19.94	19.34	19.91	339,663	19.69
1/10/2025	20.08	20.08	19.17	19.48	258,151	19.26
1/08/2025	19.70	20.28	19.45	20.25	360,866	20.02
1/07/2025	20.53	21.10	19.44	19.80	605,463	19.58