Embecta Corp (EMBC) Historical Stock Data
11.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMBC is up 0.15% a day on average. There have been 17 days where Embecta Corp closed green and 13 days where EMBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 11.70 | 11.89 | ↑$0.19 (1.62%) | 11.65 | 12.09 | 1.06M |
| 2025-12-15 | 11.81 | 11.93 | ↑$0.12 (1.02%) | 11.68 | 12.07 | 1.01M |
| 2025-12-12 | 11.95 | 11.80 | ↓$0.15 (-1.26%) | 11.46 | 12.11 | 1.27M |
| 2025-12-11 | 11.65 | 11.95 | ↑$0.30 (2.58%) | 11.59 | 12.01 | 0.91M |
| 2025-12-10 | 11.10 | 11.54 | ↑$0.44 (3.96%) | 11.06 | 11.82 | 1.02M |
| 2025-12-09 | 11.12 | 11.11 | ↓$0.01 (-0.09%) | 11.02 | 11.34 | 774.69K |
| 2025-12-08 | 11.68 | 11.05 | ↓$0.63 (-5.39%) | 11.03 | 11.68 | 880.88K |
| 2025-12-05 | 11.53 | 11.69 | ↑$0.16 (1.39%) | 11.50 | 11.89 | 0.97M |
| 2025-12-04 | 12.00 | 11.68 | ↓$0.32 (-2.67%) | 11.50 | 12.03 | 0.92M |
| 2025-12-03 | 12.31 | 11.95 | ↓$0.36 (-2.92%) | 11.90 | 12.56 | 659.09K |
| 2025-12-02 | 12.25 | 12.30 | ↑$0.05 (0.41%) | 12.12 | 12.46 | 761.96K |
| 2025-12-01 | 12.57 | 12.25 | ↓$0.32 (-2.55%) | 12.13 | 12.81 | 1.02M |
| 2025-11-28 | 12.31 | 12.76 | ↑$0.45 (3.61%) | 12.31 | 12.89 | 526.88K |
| 2025-11-26 | 13.36 | 12.57 | ↓$0.79 (-5.91%) | 12.10 | 13.46 | 1.56M |
| 2025-11-25 | 13.66 | 13.58 | ↓$0.08 (-0.59%) | 13.09 | 14.78 | 1.14M |
| 2025-11-24 | 14.55 | 14.64 | ↑$0.09 (0.62%) | 14.28 | 14.71 | 851.85K |
| 2025-11-21 | 13.74 | 14.57 | ↑$0.83 (6.04%) | 13.74 | 14.81 | 645.02K |
| 2025-11-20 | 14.31 | 13.73 | ↓$0.58 (-4.05%) | 13.61 | 14.47 | 332.34K |
| 2025-11-19 | 14.21 | 14.14 | ↓$0.07 (-0.49%) | 13.83 | 14.69 | 421.89K |
| 2025-11-18 | 14.14 | 14.21 | ↑$0.07 (0.50%) | 13.97 | 14.57 | 373.49K |
| 2025-11-17 | 14.42 | 14.31 | ↓$0.11 (-0.76%) | 14.24 | 14.64 | 338.37K |
| 2025-11-14 | 14.30 | 14.55 | ↑$0.25 (1.75%) | 14.07 | 14.59 | 299.48K |
| 2025-11-13 | 14.37 | 14.41 | ↑$0.04 (0.28%) | 14.18 | 14.81 | 303.46K |
| 2025-11-12 | 14.22 | 14.50 | ↑$0.28 (1.97%) | 14.22 | 14.91 | 491.33K |
| 2025-11-11 | 13.67 | 14.22 | ↑$0.55 (4.02%) | 13.67 | 14.40 | 237.07K |
| 2025-11-10 | 13.84 | 13.67 | ↓$0.17 (-1.23%) | 13.56 | 13.99 | 253.74K |
| 2025-11-07 | 13.52 | 13.79 | ↑$0.27 (2.00%) | 13.52 | 13.93 | 366.25K |
| 2025-11-06 | 13.80 | 13.46 | ↓$0.34 (-2.46%) | 13.30 | 13.83 | 315.78K |
| 2025-11-05 | 13.59 | 13.86 | ↑$0.27 (1.99%) | 13.34 | 13.92 | 313.86K |
| 2025-11-04 | 13.35 | 13.52 | ↑$0.17 (1.27%) | 13.35 | 13.77 | 401.43K |
Create an account or log in to view more rows.
$EMBC is anyone really buying this shit
$EMBC slap the ask.
$EMBC nothing drops
$EMBC She's gettin' ready to...
$EMBC already bouncing back.
$EMBC Free money indeed??
$EMBC hang tight
ignore fud and buy dips if you can
everyone be okay????
$EMBC Not Selling
Hodling for thousands!
$EMBC might see a whole 1% green
$EMBC we need one good push to moon this.