Free Trial

Embecta (EMBC) Stock Chart & Stock Price History

Embecta logo
$12.28 +0.09 (+0.74%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$12.14 -0.14 (-1.11%)
As of 09:19 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Embecta Stock Price Performance

5 Day
Performance
+3.37%
1 Month
Performance
-1.92%
3 Month
Performance
-31.51%
6 Month
Performance
-13.82%
Year-To-Date
Performance
-40.53%
1 Year
Performance
+20.04%
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.

EMBC Stock Chart for Friday, May, 2, 2025

Embecta Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$12.19$12.28
+0.74%
$12.45$11.91314,086 shs$713.89 million
04/30/2025$12.56$12.19
-2.95%
$12.53$11.95370,674 shs$708.65 million
04/29/2025$12.32$12.56
+1.95%
$12.56$12.07348,720 shs$730.16 million
04/28/2025$11.88$12.32
+3.70%
$12.38$11.84397,045 shs$716.21 million
04/25/2025$11.75$11.88
+1.11%
$11.89$11.54254,650 shs$690.63 million
04/24/2025$11.24$11.75
+4.54%
$11.85$11.25448,376 shs$683.07 million
04/23/2025$11.22$11.24
+0.18%
$11.78$11.22391,453 shs$653.43 million
04/22/2025$10.91$11.22
+2.84%
$11.29$10.95407,546 shs$652.26 million
04/21/2025$11.34$10.91
-3.79%
$11.23$10.83406,400 shs$634.24 million
04/18/2025$11.34$11.34$11.39$11.02444,431 shs$659.24 million
04/17/2025$11.34$11.34$11.39$11.02444,431 shs$659.24 million
04/16/2025$11.91$11.34
-4.79%
$11.94$11.23426,449 shs$659.24 million
04/15/2025$11.90$11.91
+0.08%
$12.08$11.65513,062 shs$692.38 million
04/14/2025$12.30$11.90
-3.25%
$12.58$11.73831,151 shs$691.80 million
04/11/2025$12.01$12.30
+2.41%
$12.33$11.58559,872 shs$715.05 million
04/10/2025$12.65$12.01
-5.06%
$12.28$11.78439,174 shs$698.19 million
04/09/2025$11.50$12.65
+10.00%
$12.66$11.34665,252 shs$735.40 million
04/09/2025$11.50$12.65
+10.00%
$12.66$11.34665,252 shs$735.40 million
04/08/2025$12.09$11.50
-4.88%
$12.31$11.191.11 million shs$668.54 million
04/08/2025$12.09$11.50
-4.88%
$12.31$11.191.11 million shs$668.54 million
04/07/2025$12.00$12.09
+0.75%
$12.63$11.34931,033 shs$702.84 million
04/04/2025$12.37$12.00
-2.99%
$12.24$11.331.41 million shs$697.61 million
04/03/2025$12.52$12.37
-1.20%
$12.60$12.17639,707 shs$719.12 million
04/02/2025$12.63$12.52
-0.87%
$12.78$12.32466,591 shs$727.84 million
04/01/2025$12.75$12.63
-0.94%
$13.19$12.57436,747 shs$734.23 million

This page (NASDAQ:EMBC) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners