MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMBC — Embecta Corp. Common Stock
NasdaqEmbecta Corp. Common Stock
$5.65
-0.14(-2.42%)
- O
- 5.79
- H
- 5.82
- L
- 5.49
- V
- 1.13M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.65
Period Return-49.64%
Period High$15.55
Period Low$2.77
Avg Daily Volume1.08M
Total Trading Days365
EMBC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.79 | $5.82 | $5.49 | $5.65 | $-0.14 | -2.42% | 1,132,432 | $5.64 | $5.49 $5.82 |
| Oct 1, 2026 | $5.74 | $5.96 | $5.65 | $5.79 | +$0.13 | +2.30% | 1,048,084 | $5.83 | $5.65 $5.96 |
| Sep 30, 2026 | $5.81 | $5.90 | $5.63 | $5.66 | $-0.10 | -1.74% | 1,417,513 | $5.69 | $5.63 $5.90 |
| Sep 29, 2026 | $5.93 | $5.96 | $5.65 | $5.76 | $-0.17 | -2.87% | 990,901 | $5.76 | $5.65 $5.96 |
| Sep 28, 2026 | $5.83 | $5.98 | $5.76 | $5.93 | +$0.03 | +0.51% | 680,936 | $5.91 | $5.76 $5.98 |
| Sep 25, 2026 | $5.67 | $5.93 | $5.63 | $5.90 | +$0.28 | +4.98% | 791,824 | $5.84 | $5.63 $5.93 |
| Sep 24, 2026 | $5.63 | $5.72 | $5.45 | $5.62 | +$0.04 | +0.72% | 925,857 | $5.58 | $5.45 $5.72 |
| Sep 23, 2026 | $5.59 | $5.66 | $5.54 | $5.58 | $-0.01 | -0.18% | 692,066 | $5.58 | $5.54 $5.66 |
| Sep 22, 2026 | $5.38 | $5.61 | $5.38 | $5.59 | +$0.29 | +5.47% | 681,309 | $5.53 | $5.38 $5.61 |
| Sep 21, 2026 | $5.24 | $5.35 | $5.13 | $5.30 | +$0.01 | +0.19% | 930,268 | $5.23 | $5.13 $5.35 |
| Sep 18, 2026 | $5.13 | $5.30 | $5.09 | $5.29 | +$0.10 | +1.93% | 3,516,915 | $5.27 | $5.09 $5.30 |
| Sep 17, 2026 | $5.18 | $5.22 | $5.07 | $5.19 | +$0.06 | +1.17% | 570,884 | $5.17 | $5.07 $5.22 |
| Sep 16, 2026 | $5.09 | $5.29 | $5.09 | $5.13 | +$0.04 | +0.79% | 718,228 | $5.19 | $5.09 $5.29 |
| Sep 15, 2026 | $5.21 | $5.29 | $5.04 | $5.09 | $-0.15 | -2.86% | 703,314 | $5.09 | $5.04 $5.29 |
| Sep 14, 2026 | $5.00 | $5.30 | $4.98 | $5.24 | +$0.30 | +6.07% | 906,978 | $5.20 | $4.98 $5.30 |
| Sep 11, 2026 | $4.93 | $5.04 | $4.89 | $4.94 | +$0.05 | +1.02% | 1,133,391 | $4.93 | $4.89 $5.04 |
| Sep 10, 2026 | $5.05 | $5.07 | $4.87 | $4.89 | $-0.23 | -4.49% | 1,375,212 | $4.93 | $4.87 $5.07 |
| Sep 9, 2026 | $5.45 | $5.60 | $5.06 | $5.12 | $-0.43 | -7.75% | 1,528,205 | $5.22 | $5.06 $5.60 |
| Sep 8, 2026 | $5.71 | $5.76 | $5.48 | $5.55 | $-0.25 | -4.31% | 1,361,579 | $5.57 | $5.48 $5.76 |
| Sep 4, 2026 | $5.63 | $5.91 | $5.60 | $5.80 | +$0.11 | +1.93% | 1,001,178 | $5.81 | $5.60 $5.91 |
| Sep 3, 2026 | $5.70 | $5.77 | $5.51 | $5.69 | +$0.00 | +0.00% | 1,160,095 | $5.66 | $5.51 $5.77 |
| Sep 2, 2026 | $5.27 | $5.70 | $5.27 | $5.69 | +$0.44 | +8.38% | 1,301,426 | $5.59 | $5.27 $5.70 |
| Sep 1, 2026 | $5.07 | $5.32 | $5.06 | $5.25 | +$0.11 | +2.14% | 2,088,630 | $5.24 | $5.06 $5.32 |
| Aug 31, 2026 | $5.00 | $5.24 | $4.92 | $5.14 | +$0.09 | +1.78% | 2,768,820 | $5.13 | $4.92 $5.24 |
| Aug 28, 2026 | $5.03 | $5.18 | $4.99 | $5.05 | +$0.08 | +1.61% | 1,473,296 | $5.07 | $4.99 $5.18 |
| Aug 27, 2026 | $4.90 | $5.00 | $4.80 | $4.97 | +$0.01 | +0.20% | 952,638 | $4.90 | $4.80 $5.00 |
| Aug 26, 2026 | $4.98 | $5.02 | $4.89 | $4.96 | $-0.07 | -1.39% | 817,063 | $4.97 | $4.89 $5.02 |
| Aug 25, 2026 | $4.99 | $5.04 | $4.88 | $5.03 | +$0.04 | +0.80% | 1,287,689 | $4.99 | $4.88 $5.04 |
| Aug 24, 2026 | $5.20 | $5.28 | $4.95 | $4.99 | $-0.24 | -4.59% | 991,822 | $5.05 | $4.95 $5.28 |
| Aug 21, 2026 | $5.43 | $5.47 | $5.12 | $5.23 | $-0.24 | -4.39% | 1,126,879 | $5.24 | $5.12 $5.47 |