Canada markets open in 6 hours 3 minutes

Embecta Corp. (EMBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.40-0.49 (-4.50%)
At close: 04:00PM EDT
10.40 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202410.6510.7710.3310.4010.40488,900
Apr 24, 202410.7710.9110.7110.8910.89284,200
Apr 23, 202410.7410.9810.6610.8810.88357,500
Apr 22, 202410.6410.7710.5110.7210.72408,600
Apr 19, 202410.3010.7710.3010.6210.62576,200
Apr 18, 202410.3610.5910.1910.3510.35304,600
Apr 17, 202410.3510.4610.0010.2410.24363,300
Apr 16, 202410.4810.5310.2110.3510.35365,200
Apr 15, 202410.2810.619.9310.5910.59677,200
Apr 12, 202410.9511.0010.2210.2510.25413,000
Apr 11, 202411.4311.4310.9311.0111.01374,600
Apr 10, 202411.4611.6511.1911.4011.40427,300
Apr 09, 202412.1512.2611.7611.8211.82282,300
Apr 08, 202412.9112.9112.1312.1412.14355,700
Apr 05, 202412.7412.8112.6412.7612.76301,600
Apr 04, 202412.6912.8712.5412.7812.78448,700
Apr 03, 202412.6812.7512.5312.6512.65348,900
Apr 02, 202412.9312.9312.6112.7212.72471,500
Apr 01, 202413.2413.4012.9213.1113.11352,200
Mar 28, 202412.8513.6012.8513.2713.27316,400
Mar 27, 202412.4712.9512.4512.9012.90295,700
Mar 26, 202412.5312.5512.3212.3512.35301,200
Mar 25, 202412.3712.6912.3612.5312.53414,500
Mar 22, 202413.0413.1012.4012.4112.41249,300
Mar 21, 202412.9813.1412.6112.9912.99531,400
Mar 20, 202412.7613.0912.7212.8912.89421,500
Mar 19, 202413.2613.3112.7312.8512.85489,700
Mar 18, 202413.1913.6812.9213.3213.32464,500
Mar 15, 202413.4013.8413.0113.2313.231,054,500
Mar 14, 202413.9013.9013.2213.7513.75371,700
Mar 13, 202413.7414.2813.7413.9913.99235,200
Mar 12, 202413.7013.9613.6113.7413.74251,000
Mar 11, 202413.6913.9513.6413.7413.74225,000
Mar 08, 202414.0714.1613.6313.7713.77291,800
Mar 07, 202413.6514.0313.5313.9013.90285,100
Mar 06, 202413.6413.7513.3713.4713.47258,100
Mar 05, 202413.8013.9713.4613.4713.47262,700
Mar 04, 202414.1114.2313.8713.8913.89251,600
Mar 01, 202414.2514.5314.1614.1614.16280,800
Feb 29, 202414.1614.4814.0614.2814.28560,400
Feb 28, 202414.2614.3113.8214.0214.02402,200
Feb 27, 202414.4214.7514.1414.4214.42667,700
Feb 27, 20240.15 Dividend
Feb 26, 202414.8515.0114.1914.5714.42550,600
Feb 23, 202414.7014.9414.3414.8414.69381,500
Feb 22, 202414.9714.9914.4614.7514.60312,400
Feb 21, 202414.1914.9714.1214.9514.80302,000
Feb 20, 202414.1914.6014.1414.3014.15495,500
Feb 16, 202414.6614.7214.3314.4814.33452,100
Feb 15, 202414.7214.9714.5714.7814.63452,300
Feb 14, 202414.3814.9513.9614.5414.39499,000
Feb 13, 202414.7414.7813.9314.2514.10989,700
Feb 12, 202416.2516.3114.6614.9714.821,152,200
Feb 09, 202417.8317.9914.6616.2516.091,870,800
Feb 08, 202417.4317.8417.1517.7617.58339,600
Feb 07, 202417.4517.7117.2417.4617.28256,400
Feb 06, 202416.5817.6016.4917.4017.22315,400
Feb 05, 202417.0017.1216.3716.5716.40367,900
Feb 02, 202417.3217.3216.9917.0916.91332,400
Feb 01, 202417.1317.6616.9917.5417.36210,000
Jan 31, 202417.1317.6117.0017.1416.96329,400
Jan 30, 202416.8217.1716.7817.1116.93461,200
Jan 29, 202417.3017.4516.7316.8616.69493,100
Jan 26, 202416.9717.4816.9117.3017.12456,800
Jan 25, 202417.0817.2816.7716.9216.75230,900
Jan 24, 202417.0617.2916.7716.8716.70271,400
Jan 23, 202417.0917.1816.5216.7816.61282,400
Jan 22, 202417.0117.3516.9216.9816.81362,300
Jan 19, 202417.1117.1616.7416.9316.76233,600
Jan 18, 202416.9017.2016.4717.0216.84233,400
Jan 17, 202416.9217.1616.5316.7816.61372,300
Jan 16, 202417.0817.4116.9517.2317.05346,200
Jan 12, 202417.7617.8017.2317.2517.07281,000
Jan 11, 202418.4418.5117.5717.5817.39381,400
Jan 10, 202418.4518.6718.2618.4018.21222,000
Jan 09, 202419.1619.2518.4318.4718.28302,700
Jan 08, 202418.2519.3318.2019.3319.13438,600
Jan 05, 202418.2018.5518.1518.2418.05182,600
Jan 04, 202418.4218.8118.2718.4218.23294,800
Jan 03, 202418.9919.0118.1118.2918.10538,300
Jan 02, 202418.6419.7918.4919.0718.87508,500
Dec 29, 202318.9319.3018.6518.9318.74446,200
Dec 28, 202318.8219.1718.5919.0918.89344,400
Dec 27, 202318.8319.1518.7018.8718.68206,100
Dec 26, 202318.3819.0718.2718.9018.71215,900
Dec 22, 202318.6318.8618.1918.3818.19293,500
Dec 21, 202318.1218.6917.5918.6718.48413,000
Dec 20, 202317.8319.2017.5017.8217.64734,000
Dec 19, 202317.8118.0217.5217.8917.71711,500
Dec 18, 202317.4517.7217.2317.5917.41639,200
Dec 15, 202318.0518.6417.2417.3517.172,211,300
Dec 14, 202318.3518.8017.7817.8917.71591,800
Dec 13, 202316.9918.0116.9517.9117.73391,400
Dec 12, 202317.7417.7417.0617.0916.91320,700
Dec 11, 202317.8518.2117.5017.6417.46579,000
Dec 08, 202317.4118.2217.4117.9017.72330,400
Dec 07, 202317.5817.9117.1517.4117.23525,600
Dec 06, 202318.1318.4417.6217.6317.45280,700
Dec 05, 202318.7218.7818.0518.0617.87303,200
Dec 04, 202318.2618.7418.1418.7218.53679,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...