Embecta Corp. - Common Stock (EMBC)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	10.45	10.66	10.36	10.53	833,387	10.53
5/29/2025	10.57	10.78	10.35	10.46	798,504	10.46
5/28/2025	11.10	11.15	10.45	10.55	556,687	10.55
5/27/2025	11.07	11.52	11.02	11.26	872,062	11.11
5/23/2025	10.40	10.77	10.33	10.71	796,557	10.57
5/22/2025	12.35	12.35	10.27	10.51	1,409,714	10.37
5/21/2025	12.09	12.49	12.00	12.36	925,723	12.19
5/20/2025	11.71	12.56	11.65	12.29	1,043,151	12.13
5/19/2025	11.83	11.96	11.58	11.62	296,285	11.47
5/16/2025	11.66	12.19	11.63	12.02	531,298	11.86
5/15/2025	11.50	11.77	11.34	11.66	524,097	11.50
5/14/2025	12.53	12.53	11.54	11.59	477,696	11.44
5/13/2025	12.35	12.71	12.09	12.50	532,003	12.33
5/12/2025	12.46	12.65	11.97	12.41	930,384	12.24
5/09/2025	13.30	13.38	11.69	11.97	975,119	11.81
5/08/2025	12.48	13.45	12.48	13.30	690,910	13.12
5/07/2025	12.29	12.52	12.08	12.47	368,207	12.30
5/06/2025	12.38	12.51	12.09	12.21	336,400	12.05
5/05/2025	12.60	12.66	12.44	12.46	260,099	12.29
5/02/2025	12.50	12.76	12.28	12.73	261,870	12.56
5/01/2025	12.18	12.45	11.91	12.28	314,086	12.12
4/30/2025	12.45	12.53	11.95	12.19	370,674	12.03
4/29/2025	12.33	12.56	12.07	12.56	348,721	12.39
4/28/2025	11.99	12.38	11.84	12.32	397,045	12.16
4/25/2025	11.76	11.89	11.54	11.88	254,650	11.72
4/24/2025	11.35	11.85	11.25	11.75	448,376	11.59
4/23/2025	11.53	11.78	11.21	11.24	391,453	11.09
4/22/2025	11.10	11.29	10.95	11.22	407,546	11.07
4/21/2025	11.20	11.23	10.83	10.91	406,400	10.76
4/17/2025	11.26	11.39	11.02	11.34	444,431	11.19
4/16/2025	11.80	11.94	11.23	11.34	426,449	11.19
4/15/2025	11.83	12.08	11.65	11.91	513,062	11.75
4/14/2025	12.58	12.58	11.73	11.90	831,151	11.74
4/11/2025	12.03	12.33	11.58	12.30	559,872	12.14
4/10/2025	12.26	12.28	11.78	12.01	439,174	11.85
4/09/2025	11.34	12.66	11.34	12.65	665,252	12.48
4/08/2025	12.31	12.31	11.19	11.50	1,105,299	11.35
4/07/2025	11.34	12.43	11.34	12.09	931,033	11.93
4/04/2025	11.98	12.24	11.33	12.00	1,414,452	11.84
4/03/2025	12.34	12.60	12.17	12.37	639,707	12.21
4/02/2025	12.42	12.78	12.32	12.52	466,592	12.35
4/01/2025	12.75	13.19	12.57	12.63	436,764	12.46
3/31/2025	12.11	12.88	11.90	12.75	571,401	12.58
3/28/2025	12.38	12.38	12.07	12.28	425,070	12.12
3/27/2025	12.52	12.72	12.30	12.43	334,994	12.26
3/26/2025	12.64	12.64	12.35	12.52	345,297	12.35
3/25/2025	12.89	12.99	12.64	12.65	683,968	12.48
3/24/2025	13.02	13.04	12.55	12.86	575,476	12.69
3/21/2025	12.99	13.12	12.69	12.82	1,305,958	12.65
3/20/2025	13.49	13.59	13.20	13.23	522,036	13.05
3/19/2025	13.46	13.69	13.31	13.63	602,244	13.45
3/18/2025	13.49	13.54	13.08	13.48	460,314	13.30
3/17/2025	13.39	13.76	13.07	13.63	617,298	13.45
3/14/2025	13.04	13.30	12.76	13.15	675,667	12.97
3/13/2025	13.55	13.63	12.64	13.00	672,135	12.83
3/12/2025	14.35	14.35	13.30	13.51	1,026,609	13.33
3/11/2025	14.00	14.46	13.35	14.32	1,028,677	14.13
3/10/2025	12.66	13.97	12.66	13.96	910,650	13.77
3/07/2025	12.87	13.14	12.51	12.75	649,121	12.58
3/06/2025	12.87	13.15	12.72	12.88	415,492	12.71
3/05/2025	12.57	13.15	12.42	13.00	464,453	12.83
3/04/2025	12.72	13.00	12.15	12.60	681,912	12.43
3/03/2025	13.38	13.68	12.83	12.87	1,162,069	12.70