Embecta Corp. - Common Stock (EMBC)
17.93
-0.43 (-2.34%)
Embecta Corp. is a healthcare company that focuses on the development and manufacturing of products for people living with diabetes
The company specializes in diabetes management solutions, including insulin delivery systems and other related devices, aimed at improving the quality of life for patients. With a commitment to innovation, Embecta aims to enhance the safety and efficiency of diabetes care, ultimately contributing to better health outcomes for individuals managing this chronic condition. Its comprehensive portfolio is designed to address the diverse needs of users, from novice patients to experienced individuals, ensuring accessible and effective technologies in diabetes therapy.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 18.63 | 18.86 | 18.21 | 18.36 | 172,505 | 18.36 |
| 1/29/2025 | 18.98 | 19.00 | 18.27 | 18.40 | 231,766 | 18.40 |
| 1/28/2025 | 19.41 | 19.62 | 18.98 | 18.98 | 196,025 | 18.98 |
| 1/27/2025 | 18.90 | 19.67 | 18.90 | 19.40 | 344,680 | 19.40 |
| 1/24/2025 | 19.06 | 19.24 | 18.59 | 18.96 | 234,607 | 18.96 |
| 1/23/2025 | 18.80 | 19.15 | 18.49 | 19.13 | 353,729 | 19.13 |
| 1/22/2025 | 18.44 | 18.81 | 18.11 | 18.74 | 323,551 | 18.74 |
| 1/21/2025 | 18.81 | 19.16 | 18.38 | 18.63 | 465,050 | 18.63 |
| 1/17/2025 | 18.91 | 19.02 | 18.55 | 18.68 | 331,506 | 18.68 |
| 1/16/2025 | 19.38 | 19.40 | 18.55 | 18.81 | 415,212 | 18.81 |
| 1/15/2025 | 20.63 | 20.63 | 19.17 | 19.39 | 468,199 | 19.39 |
| 1/14/2025 | 20.00 | 20.40 | 19.57 | 20.10 | 341,430 | 20.10 |
| 1/13/2025 | 19.48 | 19.94 | 19.34 | 19.91 | 339,663 | 19.91 |
| 1/10/2025 | 20.08 | 20.08 | 19.17 | 19.48 | 258,151 | 19.48 |
| 1/08/2025 | 19.70 | 20.28 | 19.45 | 20.25 | 360,866 | 20.25 |
| 1/07/2025 | 20.53 | 21.10 | 19.44 | 19.80 | 605,463 | 19.80 |
| 1/06/2025 | 20.54 | 21.23 | 20.47 | 20.93 | 349,047 | 20.93 |
| 1/03/2025 | 20.22 | 20.80 | 20.02 | 20.51 | 603,417 | 20.51 |
| 1/02/2025 | 20.78 | 21.08 | 19.98 | 20.25 | 726,484 | 20.25 |
| 12/31/2024 | 20.50 | 0.00 | 20.65 | 20.65 | 0 | 20.65 |
| 12/30/2024 | 20.47 | 20.75 | 20.20 | 20.50 | 331,936 | 20.50 |
| 12/27/2024 | 20.69 | 20.86 | 20.29 | 20.70 | 352,095 | 20.70 |
| 12/26/2024 | 20.03 | 20.87 | 20.02 | 20.83 | 316,848 | 20.83 |
| 12/24/2024 | 20.49 | 20.55 | 20.03 | 20.28 | 164,931 | 20.28 |
| 12/23/2024 | 20.29 | 20.80 | 19.96 | 20.39 | 467,471 | 20.39 |
| 12/20/2024 | 19.70 | 20.44 | 19.30 | 20.23 | 1,407,343 | 20.23 |
| 12/19/2024 | 19.93 | 20.44 | 19.70 | 19.94 | 267,753 | 19.94 |
| 12/18/2024 | 19.64 | 20.07 | 19.00 | 19.92 | 521,942 | 19.92 |
| 12/17/2024 | 19.82 | 20.22 | 19.62 | 19.82 | 359,532 | 19.82 |
| 12/16/2024 | 19.48 | 20.02 | 19.16 | 19.99 | 234,804 | 19.99 |
| 12/13/2024 | 19.68 | 19.68 | 19.24 | 19.51 | 246,509 | 19.51 |
| 12/12/2024 | 19.89 | 20.30 | 19.43 | 19.68 | 305,155 | 19.68 |
| 12/11/2024 | 20.26 | 20.50 | 19.90 | 19.92 | 324,764 | 19.92 |
| 12/10/2024 | 19.54 | 20.25 | 19.45 | 20.21 | 371,509 | 20.21 |
| 12/09/2024 | 19.49 | 20.18 | 19.27 | 19.60 | 561,056 | 19.60 |
| 12/06/2024 | 19.44 | 19.73 | 18.92 | 19.24 | 430,530 | 19.24 |
| 12/05/2024 | 20.40 | 20.68 | 19.59 | 19.86 | 352,348 | 19.71 |
| 12/04/2024 | 20.44 | 20.91 | 19.70 | 20.50 | 564,461 | 20.35 |
| 12/03/2024 | 20.30 | 20.61 | 19.97 | 20.43 | 502,644 | 20.28 |
| 12/02/2024 | 21.48 | 21.48 | 19.77 | 20.62 | 665,137 | 20.46 |
| 11/29/2024 | 20.16 | 20.86 | 19.75 | 20.83 | 366,275 | 20.67 |
| 11/27/2024 | 19.57 | 20.68 | 19.10 | 20.59 | 788,080 | 20.43 |
| 11/26/2024 | 17.18 | 20.80 | 17.00 | 18.70 | 1,872,762 | 18.56 |
| 11/25/2024 | 13.90 | 14.80 | 13.90 | 14.41 | 572,601 | 14.30 |
| 11/22/2024 | 14.00 | 14.39 | 13.48 | 13.82 | 269,581 | 13.72 |
| 11/21/2024 | 13.67 | 14.20 | 13.67 | 14.00 | 229,029 | 13.89 |
| 11/20/2024 | 13.39 | 13.80 | 13.23 | 13.61 | 359,263 | 13.51 |
| 11/19/2024 | 14.15 | 14.19 | 13.05 | 13.48 | 675,605 | 13.38 |
| 11/18/2024 | 14.56 | 14.68 | 14.24 | 14.42 | 361,523 | 14.31 |
| 11/15/2024 | 15.26 | 15.31 | 14.62 | 14.62 | 318,172 | 14.51 |
| 11/14/2024 | 15.60 | 15.64 | 14.83 | 15.05 | 200,813 | 14.94 |
| 11/13/2024 | 15.36 | 15.80 | 15.06 | 15.40 | 287,835 | 15.28 |
| 11/12/2024 | 15.67 | 15.84 | 15.30 | 15.57 | 219,380 | 15.45 |
| 11/11/2024 | 15.63 | 16.19 | 15.34 | 15.77 | 295,333 | 15.65 |
| 11/08/2024 | 15.52 | 15.79 | 15.12 | 15.54 | 401,255 | 15.42 |
| 11/07/2024 | 16.23 | 16.23 | 14.81 | 15.29 | 363,154 | 15.17 |
| 11/06/2024 | 15.51 | 16.37 | 15.50 | 16.33 | 657,886 | 16.21 |
| 11/05/2024 | 14.49 | 15.00 | 14.49 | 14.97 | 195,623 | 14.86 |
| 11/04/2024 | 14.19 | 14.70 | 14.02 | 14.54 | 179,331 | 14.43 |
| 11/01/2024 | 14.25 | 14.40 | 13.98 | 14.25 | 134,087 | 14.14 |