Embecta Corp (EMBC) Historical Stock Data
10.23 ↑0.10 (0.99%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EMBC is down -0.57% a day on average. There have been 12 days where Embecta Corp closed green and 18 days where EMBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 10.31 | 10.23 | ↓$0.08 (-0.78%) | 10.10 | 10.39 | 587.17K |
| 2024-05-01 | 10.16 | 10.13 | ↓$0.03 (-0.30%) | 10.00 | 10.47 | 290.68K |
| 2024-04-30 | 10.30 | 10.13 | ↓$0.17 (-1.65%) | 10.08 | 10.33 | 337.87K |
| 2024-04-29 | 10.29 | 10.44 | ↑$0.15 (1.46%) | 10.27 | 10.56 | 239.25K |
| 2024-04-26 | 10.40 | 10.31 | ↓$0.09 (-0.87%) | 10.29 | 10.62 | 264.12K |
| 2024-04-25 | 10.65 | 10.40 | ↓$0.25 (-2.35%) | 10.33 | 10.77 | 488.93K |
| 2024-04-24 | 10.77 | 10.89 | ↑$0.12 (1.11%) | 10.71 | 10.92 | 284.24K |
| 2024-04-23 | 10.74 | 10.88 | ↑$0.14 (1.30%) | 10.66 | 10.98 | 357.51K |
| 2024-04-22 | 10.64 | 10.72 | ↑$0.08 (0.75%) | 10.51 | 10.77 | 408.67K |
| 2024-04-19 | 10.30 | 10.62 | ↑$0.32 (3.11%) | 10.30 | 10.78 | 576.18K |
| 2024-04-18 | 10.36 | 10.35 | ↓$0.01 (-0.10%) | 10.20 | 10.59 | 304.60K |
| 2024-04-17 | 10.35 | 10.24 | ↓$0.11 (-1.06%) | 10.00 | 10.46 | 363.31K |
| 2024-04-16 | 10.48 | 10.35 | ↓$0.13 (-1.24%) | 10.21 | 10.53 | 365.22K |
| 2024-04-15 | 10.28 | 10.59 | ↑$0.31 (3.02%) | 9.93 | 10.61 | 677.18K |
| 2024-04-12 | 10.95 | 10.25 | ↓$0.70 (-6.39%) | 10.22 | 11.00 | 412.97K |
| 2024-04-11 | 11.43 | 11.01 | ↓$0.42 (-3.67%) | 10.93 | 11.43 | 374.64K |
| 2024-04-10 | 11.46 | 11.40 | ↓$0.06 (-0.52%) | 11.19 | 11.65 | 427.30K |
| 2024-04-09 | 12.15 | 11.82 | ↓$0.33 (-2.72%) | 11.76 | 12.26 | 282.33K |
| 2024-04-08 | 12.91 | 12.14 | ↓$0.77 (-5.96%) | 12.13 | 12.91 | 355.67K |
| 2024-04-05 | 12.74 | 12.76 | ↑$0.02 (0.16%) | 12.64 | 12.81 | 301.59K |
| 2024-04-04 | 12.69 | 12.78 | ↑$0.09 (0.71%) | 12.54 | 12.87 | 448.71K |
| 2024-04-03 | 12.68 | 12.65 | ↓$0.03 (-0.24%) | 12.53 | 12.75 | 348.91K |
| 2024-04-02 | 12.93 | 12.72 | ↓$0.21 (-1.62%) | 12.61 | 12.93 | 471.46K |
| 2024-04-01 | 13.24 | 13.11 | ↓$0.13 (-0.98%) | 12.92 | 13.40 | 352.17K |
| 2024-03-28 | 12.85 | 13.27 | ↑$0.42 (3.27%) | 12.85 | 13.60 | 316.42K |
| 2024-03-27 | 12.47 | 12.90 | ↑$0.43 (3.45%) | 12.46 | 12.95 | 295.70K |
| 2024-03-26 | 12.53 | 12.35 | ↓$0.18 (-1.44%) | 12.32 | 12.55 | 301.15K |
| 2024-03-25 | 12.37 | 12.53 | ↑$0.16 (1.29%) | 12.36 | 12.69 | 414.52K |
| 2024-03-22 | 13.04 | 12.41 | ↓$0.63 (-4.83%) | 12.40 | 13.10 | 249.35K |
| 2024-03-21 | 12.98 | 12.99 | ↑$0.01 (0.08%) | 12.61 | 13.14 | 531.37K |
Create an account or log in to view more rows.
$EMBC tomorrow will be an explosion day
I believe it!
$EMBC buy buy buy!!
$EMBC bought more
$EMBC Sleep well my bulls
sleep well
$EMBC overvalued
$EMBC what V recovery or fake pump
$EMBC im in.
$EMBC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$EMBC It’s that TIME!! To Double down!
$EMBC must buyyy