Free Trial

Embecta (EMBC) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free EMBC Stock Alerts
$13.09
-0.04 (-0.30%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Embecta Stock Price Performance

5 Day
Performance
+0.77%
1 Month
Performance
+26.96%
3 Month
Performance
-6.63%
6 Month
Performance
-25.24%
Year-To-Date
Performance
-30.85%
1 Year
Performance
-51.34%
Receive EMBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Embecta and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

EMBC Stock Chart for Tuesday, May, 28, 2024

EMBC Chart by TradingView

Embecta Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$13.13$13.09
-0.30%		$13.44$12.93428,327 shs$754.90 million
05/27/2024$13.13$13.13$13.28$12.78311,400 shs$757.21 million
05/24/2024$12.99$13.13
+1.08%		$13.27$12.88311,459 shs$757.21 million
05/23/2024$13.57$12.99
-4.27%		$13.72$12.89473,034 shs$749.13 million
05/22/2024$13.69$13.57
-0.88%		$14.00$13.54287,242 shs$782.58 million
05/21/2024$13.93$13.69
-1.72%		$14.00$13.52397,425 shs$789.50 million
05/20/2024$14.45$13.93
-3.60%		$14.57$13.90297,076 shs$803.34 million
05/17/2024$14.20$14.45
+1.76%		$14.63$13.96382,898 shs$833.33 million
05/16/2024$13.75$14.20
+3.27%		$14.20$13.61283,572 shs$818.91 million
05/15/2024$14.60$13.75
-5.82%		$14.83$13.73309,943 shs$792.96 million
05/14/2024$14.18$14.60
+2.96%		$14.64$14.34490,930 shs$841.98 million
05/13/2024$14.24$14.18
-0.42%		$14.57$14.15481,647 shs$817.76 million
05/10/2024$14.16$14.24
+0.56%		$15.08$13.74812,012 shs$819.93 million
05/09/2024$10.27$14.16
+37.88%		$15.28$13.112.58 million shs$815.32 million
05/08/2024$10.55$10.27
-2.65%		$10.66$10.27416,093 shs$591.34 million
05/07/2024$10.39$10.55
+1.54%		$10.67$10.40417,564 shs$607.46 million
05/06/2024$10.15$10.39
+2.36%		$10.41$10.16314,564 shs$598.26 million
05/03/2024$10.23$10.15
-0.78%		$10.56$10.12437,729 shs$584.44 million
05/02/2024$10.13$10.23
+0.99%		$10.39$10.10587,171 shs$589.03 million
05/01/2024$10.13$10.13$10.47$10.00290,678 shs$583.29 million
04/30/2024$10.44$10.13
-2.97%		$10.33$10.08337,873 shs$583.29 million
04/29/2024$10.31$10.44
+1.26%		$10.56$10.27239,245 shs$601.14 million
04/26/2024$10.40$10.31
-0.87%		$10.58$10.29264,117 shs$593.65 million
04/25/2024$10.89$10.40
-4.50%		$10.77$10.33488,927 shs$598.83 million
04/24/2024$10.88$10.89
+0.09%		$10.91$10.71284,232 shs$627.05 million
04/23/2024$10.72$10.88
+1.49%		$10.98$10.66357,508 shs$626.46 million
04/22/2024$10.62$10.72
+0.94%		$10.77$10.51408,645 shs$617.26 million
04/19/2024$10.35$10.62
+2.61%		$10.78$10.30576,143 shs$611.50 million
04/18/2024$10.24$10.35
+1.07%		$10.59$10.19304,600 shs$589.61 million
04/17/2024$10.35$10.24
-1.06%		$10.46$10.00363,299 shs$589.62 million
04/16/2024$10.59$10.35
-2.27%		$10.53$10.21365,205 shs$595.95 million
04/15/2024$10.25$10.59
+3.32%		$10.61$9.93677,177 shs$609.77 million
04/12/2024$11.01$10.25
-6.90%		$11.00$10.22412,973 shs$590.20 million
04/11/2024$11.40$11.01
-3.42%		$11.43$10.93374,637 shs$633.96 million
04/10/2024$11.82$11.40
-3.55%		$11.65$11.19427,296 shs$656.41 million
04/09/2024$12.14$11.82
-2.64%		$12.26$11.76282,331 shs$680.58 million
04/08/2024$12.76$12.14
-4.86%		$12.91$12.13355,655 shs$699.02 million
04/05/2024$12.78$12.76
-0.16%		$12.81$12.64301,594 shs$734.72 million
04/04/2024$12.65$12.78
+1.03%		$12.87$12.54448,713 shs$735.86 million
04/03/2024$12.72$12.65
-0.55%		$12.75$12.53348,911 shs$728.39 million
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/02/2024$13.11$12.72
-2.97%		$12.93$12.61471,464 shs$732.42 million
04/01/2024$13.27$13.11
-1.21%		$13.40$12.92352,171 shs$754.87 million
03/29/2024$13.27$13.27$13.60$12.85316,423 shs$764.07 million
03/28/2024$12.90$13.27
+2.87%		$13.60$12.85316,423 shs$764.09 million
03/27/2024$12.35$12.90
+4.45%		$12.95$12.46295,697 shs$742.78 million
03/26/2024$12.53$12.35
-1.44%		$12.53$12.32301,153 shs$711.11 million
03/25/2024$12.41$12.53
+0.97%		$12.69$12.36414,516 shs$721.48 million
03/22/2024$12.99$12.41
-4.46%		$13.10$12.40249,347 shs$714.57 million
03/21/2024$12.89$12.99
+0.78%		$13.14$12.61531,356 shs$747.96 million
03/20/2024$12.85$12.89
+0.31%		$13.09$12.72421,474 shs$742.21 million
03/19/2024$13.32$12.85
-3.53%		$13.31$12.73489,706 shs$739.89 million
03/18/2024$13.23$13.32
+0.68%		$13.68$12.92464,535 shs$766.97 million
03/15/2024$13.75$13.23
-3.78%		$13.84$13.021.05 million shs$761.78 million
03/14/2024$13.99$13.75
-1.72%		$13.90$13.22361,969 shs$791.71 million
03/13/2024$13.74$13.99
+1.82%		$14.28$13.74235,200 shs$805.54 million
03/12/2024$13.74$13.74$13.96$13.61251,020 shs$791.15 million
03/11/2024$13.77$13.74
-0.22%		$13.95$13.64225,039 shs$791.15 million
03/08/2024$13.90$13.77
-0.94%		$14.16$13.63291,756 shs$792.88 million
03/07/2024$13.47$13.90
+3.19%		$14.03$13.55285,075 shs$800.36 million
03/06/2024$13.47$13.47$13.75$13.37258,055 shs$775.60 million
03/05/2024$13.89$13.47
-3.02%		$13.97$13.46262,686 shs$775.59 million
03/04/2024$14.16$13.89
-1.91%		$14.23$13.87251,739 shs$799.79 million
03/01/2024$14.28$14.16
-0.84%		$14.53$14.16280,770 shs$815.33 million
02/29/2024$14.02$14.28
+1.85%		$14.48$14.06560,353 shs$822.24 million
02/28/2024$14.42$14.02
-2.77%		$14.31$13.83394,763 shs$807.27 million
02/27/2024$14.57$14.42
-1.03%		$14.75$14.14667,712 shs$830.30 million

Related Companies:
This page (NASDAQ:EMBC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits