Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Embecta Corporation | EMBC | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
10.31 | 10.10 | 10.43 | 10.23 | 10.12 |
EMBC Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 10.65 | 10.77 | 10.00 | 10.28 | 323,274 | -0.42 | -3.94% |
1 Month | 12.69 | 12.91 | 9.925 | 10.90 | 376,898 | -2.46 | -19.39% |
3 Months | 17.43 | 17.99 | 9.925 | 13.19 | 435,385 | -7.20 | -41.31% |
6 Months | 15.32 | 19.79 | 9.925 | 15.47 | 459,229 | -5.09 | -33.22% |
1 Year | 28.85 | 30.80 | 9.925 | 18.10 | 513,482 | -18.62 | -64.54% |
3 Years | 32.36 | 36.64 | 9.925 | 25.24 | 683,309 | -22.13 | -68.39% |
5 Years | 32.36 | 36.64 | 9.925 | 25.24 | 683,309 | -22.13 | -68.39% |
EMBC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 10.23 | 0.11 | 1.09% | 10.31 | 10.43 | 10.10 | 587,171 |
May 01 2024 | 10.12 | -0.01 | -0.10% | 10.16 | 10.47 | 10.00 | 290,678 |
Apr 30 2024 | 10.13 | -0.31 | -2.97% | 10.30 | 10.33 | 10.08 | 337,873 |
Apr 29 2024 | 10.44 | 0.13 | 1.26% | 10.29 | 10.56 | 10.27 | 239,245 |
Apr 26 2024 | 10.31 | -0.09 | -0.87% | 10.40 | 10.62 | 10.29 | 264,117 |
Apr 25 2024 | 10.40 | -0.49 | -4.50% | 10.65 | 10.77 | 10.33 | 488,927 |
Apr 24 2024 | 10.89 | 0.01 | 0.09% | 10.77 | 10.915 | 10.71 | 284,241 |
Apr 23 2024 | 10.88 | 0.16 | 1.49% | 10.74 | 10.98 | 10.58 | 357,508 |
Apr 22 2024 | 10.72 | 0.10 | 0.94% | 10.64 | 10.77 | 10.51 | 408,645 |
Apr 19 2024 | 10.62 | 0.27 | 2.61% | 10.30 | 10.775 | 10.30 | 576,180 |
Apr 18 2024 | 10.35 | 0.11 | 1.07% | 10.36 | 10.59 | 10.195 | 304,600 |
Apr 17 2024 | 10.24 | -0.11 | -1.06% | 10.35 | 10.46 | 10.00 | 363,314 |
Apr 16 2024 | 10.35 | -0.24 | -2.27% | 10.48 | 10.53 | 10.2101 | 365,221 |
Apr 15 2024 | 10.59 | 0.34 | 3.32% | 10.28 | 10.61 | 9.925 | 677,177 |
Apr 12 2024 | 10.25 | -0.76 | -6.90% | 10.95 | 11.00 | 10.22 | 412,974 |
Apr 11 2024 | 11.01 | -0.39 | -3.42% | 11.43 | 11.43 | 10.93 | 374,637 |
Apr 10 2024 | 11.40 | -0.42 | -3.55% | 11.46 | 11.65 | 11.19 | 427,296 |
Apr 09 2024 | 11.82 | -0.32 | -2.64% | 12.15 | 12.255 | 11.76 | 282,333 |
Apr 08 2024 | 12.14 | -0.62 | -4.86% | 12.91 | 12.91 | 12.13 | 355,666 |
Apr 05 2024 | 12.76 | -0.02 | -0.16% | 12.74 | 12.81 | 12.6401 | 301,594 |
Apr 04 2024 | 12.78 | 0.13 | 1.03% | 12.69 | 12.8725 | 12.54 | 448,713 |
Apr 03 2024 | 12.65 | -0.07 | -0.55% | 12.68 | 12.75 | 12.53 | 348,911 |