Free Trial

Embecta (EMBC) Stock Chart & Stock Price History

Embecta logo
$11.05 -1.31 (-10.57%)
As of 12:24 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Embecta Stock Price Performance

The Embecta (EMBC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 18.55%, with a year-to-date return of -46.47%. In the past month, the stock has decreased 1.49%, reflecting recent market activity.

As of the latest close, Embecta traded at $12.35 with a market cap of $721.77 million and volume of 925,723 shares.

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.

5 Day
Performance
-8.04%
1 Month
Performance
-1.49%
3 Month
Performance
-21.61%
Year-To-Date
Performance
-46.47%
1 Year
Performance
-18.55%

EMBC Stock Chart for Thursday, May, 22, 2025

Embecta Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$12.29$12.35
+0.49%
$12.49$12.00925,723 shs$721.77 million
05/20/2025$11.62$12.29
+5.77%
$12.56$11.651.04 million shs$718.26 million
05/19/2025$12.02$11.62
-3.33%
$11.96$11.58296,265 shs$679.11 million
05/16/2025$11.66$12.02
+3.09%
$12.19$11.63531,298 shs$702.49 million
05/15/2025$11.59$11.66
+0.60%
$11.77$11.34524,095 shs$677.84 million
05/14/2025$12.50$11.59
-7.28%
$12.53$11.54477,696 shs$673.77 million
05/13/2025$12.41$12.50
+0.73%
$12.71$12.09532,003 shs$726.68 million
05/12/2025$12.00$12.41
+3.42%
$12.65$11.97930,384 shs$721.44 million
05/09/2025$13.30$12.00
-9.77%
$13.38$11.69975,119 shs$697.61 million
05/08/2025$12.46$13.30
+6.75%
$13.45$12.48690,496 shs$773.18 million
05/07/2025$12.21$12.46
+2.04%
$12.52$12.08368,207 shs$724.29 million
05/06/2025$12.46$12.21
-2.01%
$12.51$12.09336,400 shs$709.82 million
05/05/2025$12.73$12.46
-2.12%
$12.66$12.44260,099 shs$724.35 million
05/02/2025$12.28$12.73
+3.66%
$12.76$12.28261,870 shs$740.05 million
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

This page (NASDAQ:EMBC) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners