Free Trial

Embecta (EMBC) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free EMBC Stock Alerts
$14.24
+0.08 (+0.56%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Embecta Stock Price Performance

5 Day
Performance
+40.30%
1 Month
Performance
+24.91%
3 Month
Performance
-12.40%
6 Month
Performance
-3.85%
Year-To-Date
Performance
-24.78%
1 Year
Performance
-51.86%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

EMBC Stock Chart for Friday, May, 10, 2024

EMBC Chart by TradingView

Embecta Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
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
02/26/2024$14.84$14.57
-1.82%		$15.01$14.19550,576 shs$838.94 million
02/23/2024$14.75$14.84
+0.61%		$14.95$14.39381,496 shs$854.49 million
02/22/2024$14.95$14.75
-1.34%		$14.99$14.47312,423 shs$849.31 million
02/21/2024$14.30$14.95
+4.55%		$14.97$14.12301,987 shs$860.82 million
02/20/2024$14.48$14.30
-1.24%		$14.60$14.14495,510 shs$823.38 million
02/19/2024$14.48$14.48$14.72$14.33452,100 shs$833.76 million
02/16/2024$14.78$14.48
-2.03%		$14.72$14.33445,333 shs$833.76 million
02/15/2024$14.54$14.78
+1.65%		$14.97$14.57452,317 shs$851.02 million
02/14/2024$14.25$14.54
+2.04%		$14.95$13.96498,969 shs$837.21 million
02/13/2024$14.97$14.25
-4.81%		$14.78$13.93989,676 shs$820.37 million
02/12/2024$16.26$14.97
-7.91%		$16.31$14.661.15 million shs$861.82 million
02/09/2024$17.76$16.26
-8.47%		$17.99$14.661.87 million shs$935.80 million

Related Companies:
This page (NASDAQ:EMBC) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace