Embecta Corp. - Common Stock (EMBC)

Historical Prices For Embecta Corp. - Common Stock (EMBC)

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	14.32	14.51	14.11	14.49	285,386	14.49
9/03/2025	14.38	14.65	14.08	14.31	374,615	14.31
9/02/2025	14.49	14.82	14.34	14.62	411,243	14.62
8/29/2025	14.25	14.66	14.25	14.48	366,810	14.48
8/28/2025	14.54	14.69	14.21	14.50	496,209	14.35
8/27/2025	14.21	14.61	14.21	14.59	299,170	14.44
8/26/2025	14.26	14.41	13.85	14.21	562,980	14.06
8/25/2025	14.33	14.44	14.11	14.26	371,592	14.11
8/22/2025	14.00	14.84	13.90	14.38	883,795	14.23
8/21/2025	13.75	14.02	13.75	13.83	374,040	13.69
8/20/2025	13.58	14.09	13.35	13.89	434,580	13.75
8/19/2025	13.48	13.89	13.48	13.64	324,495	13.50
8/18/2025	13.77	13.95	13.45	13.48	566,369	13.34
8/15/2025	13.93	14.00	13.62	13.69	646,611	13.55
8/14/2025	13.73	13.91	13.38	13.87	777,324	13.73
8/13/2025	13.44	14.22	13.21	13.94	1,206,628	13.80
8/12/2025	12.73	13.35	12.72	13.32	889,062	13.18
8/11/2025	12.40	12.98	12.24	12.73	1,293,946	12.60
8/08/2025	12.90	12.96	11.60	12.28	2,062,599	12.15
8/07/2025	9.98	10.38	9.96	10.36	742,449	10.25
8/06/2025	9.88	10.03	9.73	9.87	581,530	9.77
8/05/2025	9.82	9.97	9.65	9.92	560,567	9.82
8/04/2025	10.16	10.16	9.76	9.79	324,384	9.69
8/01/2025	10.12	10.13	9.77	9.96	673,486	9.86
7/31/2025	10.25	10.41	9.96	10.16	830,876	10.05
7/30/2025	10.76	10.82	10.38	10.45	514,764	10.34
7/29/2025	11.35	11.35	10.74	10.75	654,002	10.64
7/28/2025	11.76	11.79	11.29	11.33	489,735	11.21
7/25/2025	11.46	11.77	11.31	11.73	401,102	11.61
7/24/2025	11.58	11.63	11.35	11.38	374,316	11.26
7/23/2025	10.85	11.73	10.70	11.63	754,619	11.51
7/22/2025	10.29	10.84	10.26	10.69	535,960	10.58
7/21/2025	9.83	10.30	9.80	10.29	444,171	10.18
7/18/2025	9.97	10.11	9.68	9.78	469,428	9.68
7/17/2025	9.71	9.99	9.70	9.85	450,520	9.75
7/16/2025	9.68	9.76	9.44	9.75	548,424	9.65
7/15/2025	10.36	10.49	9.56	9.58	589,343	9.48
7/14/2025	10.46	10.54	10.27	10.37	765,414	10.26
7/11/2025	10.64	10.65	10.26	10.47	397,242	10.36
7/10/2025	10.62	10.87	10.50	10.73	382,431	10.62
7/09/2025	10.47	10.65	10.25	10.60	365,040	10.49
7/08/2025	10.08	10.63	10.07	10.43	846,735	10.32
7/07/2025	10.21	10.34	9.97	10.03	639,769	9.93
7/03/2025	10.27	10.35	10.09	10.32	291,940	10.21
7/02/2025	10.30	10.38	9.96	10.25	1,045,987	10.14
7/01/2025	9.60	10.38	9.56	10.26	918,959	10.15
6/30/2025	9.65	9.73	9.47	9.69	637,299	9.59
6/27/2025	9.30	9.68	9.20	9.64	1,091,457	9.54
6/26/2025	9.91	9.94	9.25	9.28	691,536	9.18
6/25/2025	10.25	10.25	9.89	9.93	366,757	9.83
6/24/2025	9.98	10.34	9.75	10.22	721,105	10.11
6/23/2025	9.73	9.85	9.54	9.82	712,581	9.72
6/20/2025	9.84	9.91	9.61	9.77	1,269,071	9.67
6/18/2025	9.83	9.97	9.67	9.74	885,329	9.64
6/17/2025	9.94	10.29	9.65	9.84	841,823	9.74
6/16/2025	9.58	10.04	9.49	10.04	684,962	9.94
6/13/2025	9.91	10.14	9.55	9.56	482,383	9.46
6/12/2025	10.13	10.21	9.92	10.04	878,140	9.94
6/11/2025	10.20	10.40	9.97	10.11	774,688	10.01
6/10/2025	9.98	10.40	9.90	10.13	609,531	10.03
6/09/2025	9.87	10.22	9.76	9.91	841,350	9.81
6/06/2025	10.01	10.30	9.77	9.79	661,616	9.69
6/05/2025	10.36	10.44	9.84	9.98	540,602	9.88