2m 2m 2m 2m 2m 2m 2m
Embecta (EMBC)
NASDAQ
$5.09+$0.15 (+2.96%)
Price as of Sep 11, 2026 7:56 PM EDT- $277.1MMarket Cap
- -66.00%1-Year Change
- Medical Instruments & SuppliesIndustry
Embecta (EMBC)
$5.09+$0.15 (+2.96%)
- 1 Month+1.43%Low Price$4.89High Price$5.80
- 3 Months+60.71%Low Price$3.02High Price$5.80
- 1 Year-66.00%Low Price$2.89High Price$14.69
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 4.93 | 5.04 | 4.89 | 4.94 | +1.02% | 1,133,390 |
09/10/2026 | 5.05 | 5.07 | 4.87 | 4.89 | -4.49% | 1,375,212 |
09/09/2026 | 5.45 | 5.60 | 5.06 | 5.12 | -7.75% | 1,528,205 |
09/08/2026 | 5.71 | 5.76 | 5.48 | 5.55 | -4.31% | 1,361,298 |
09/04/2026 | 5.63 | 5.91 | 5.60 | 5.80 | +1.93% | 1,001,178 |
09/03/2026 | 5.70 | 5.77 | 5.51 | 5.69 | 0.00% | 1,160,095 |
09/02/2026 | 5.27 | 5.70 | 5.27 | 5.69 | +8.38% | 1,301,665 |
09/01/2026 | 5.07 | 5.32 | 5.06 | 5.25 | +2.14% | 2,088,629 |
08/31/2026 | 5.00 | 5.24 | 4.92 | 5.14 | +1.78% | 2,768,820 |
08/28/2026 | 5.03 | 5.18 | 4.99 | 5.05 | +1.61% | 1,473,295 |
08/27/2026 | 4.90 | 5.00 | 4.80 | 4.97 | +0.40% | 952,637 |
08/27/2026 |
$0.01 Dividend | |||||
08/26/2026 | 4.97 | 5.00 | 4.88 | 4.95 | -1.39% | 817,063 |
08/25/2026 | 4.98 | 5.03 | 4.87 | 5.02 | +0.80% | 1,287,688 |
08/24/2026 | 5.18 | 5.26 | 4.94 | 4.98 | -4.59% | 991,821 |
08/21/2026 | 5.42 | 5.46 | 5.11 | 5.22 | -4.39% | 1,126,878 |
08/20/2026 | 5.31 | 5.61 | 5.31 | 5.46 | +0.92% | 1,616,792 |
08/19/2026 | 5.09 | 5.42 | 5.09 | 5.41 | +6.27% | 1,263,581 |
08/18/2026 | 5.12 | 5.37 | 5.05 | 5.09 | -0.58% | 1,109,457 |
08/17/2026 | 5.01 | 5.25 | 4.96 | 5.12 | +0.59% | 1,570,681 |
08/14/2026 | 5.15 | 5.20 | 4.97 | 5.09 | -0.20% | 1,540,033 |
08/13/2026 | 4.71 | 5.21 | 4.71 | 5.10 | +7.58% | 2,618,693 |
08/12/2026 | 4.98 | 4.99 | 4.62 | 4.74 | -2.66% | 1,658,554 |
08/11/2026 | 4.91 | 5.13 | 4.84 | 4.87 | -2.20% | 2,463,853 |
08/10/2026 | 4.43 | 5.00 | 4.19 | 4.98 | +12.90% | 4,011,533 |
08/07/2026 | 4.13 | 4.68 | 3.95 | 4.41 | +26.29% | 5,588,459 |
08/07/2026 |
$0.56 Earnings | |||||
08/06/2026 | 3.51 | 3.61 | 3.46 | 3.49 | -1.96% | 1,323,806 |
08/05/2026 | 3.80 | 3.80 | 3.50 | 3.56 | -6.54% | 1,098,246 |
08/04/2026 | 3.69 | 3.84 | 3.69 | 3.81 | +2.69% | 1,047,875 |
08/03/2026 | 3.68 | 3.89 | 3.66 | 3.71 | +2.20% | 1,120,017 |
07/31/2026 | 3.60 | 3.68 | 3.52 | 3.63 | -0.55% | 1,252,541 |
07/30/2026 | 3.61 | 3.69 | 3.57 | 3.65 | -0.54% | 1,071,760 |
07/29/2026 | 3.58 | 3.74 | 3.56 | 3.67 | +2.51% | 1,082,303 |
07/28/2026 | 3.46 | 3.62 | 3.46 | 3.58 | +4.51% | 1,031,705 |
07/27/2026 | 3.33 | 3.48 | 3.33 | 3.43 | +4.41% | 875,294 |
07/24/2026 | 3.28 | 3.35 | 3.22 | 3.28 | +1.23% | 737,380 |
07/23/2026 | 3.24 | 3.26 | 3.19 | 3.24 | 0.00% | 1,260,887 |
07/22/2026 | 3.36 | 3.37 | 3.24 | 3.24 | -3.56% | 781,850 |
07/21/2026 | 3.39 | 3.46 | 3.32 | 3.36 | -2.03% | 1,541,785 |
07/20/2026 | 3.27 | 3.44 | 3.27 | 3.43 | +5.85% | 1,396,184 |
07/17/2026 | 3.31 | 3.40 | 3.24 | 3.24 | -2.99% | 1,054,702 |
07/16/2026 | 3.21 | 3.38 | 3.21 | 3.34 | +4.04% | 1,700,113 |
07/15/2026 | 3.09 | 3.22 | 3.09 | 3.21 | +3.87% | 1,069,833 |
07/14/2026 | 3.19 | 3.19 | 3.06 | 3.09 | -3.43% | 1,271,665 |
07/13/2026 | 3.19 | 3.28 | 3.13 | 3.20 | -0.93% | 1,300,908 |
07/10/2026 | 3.17 | 3.25 | 3.14 | 3.23 | +1.89% | 1,529,377 |
07/09/2026 | 3.14 | 3.21 | 3.11 | 3.17 | -0.31% | 1,491,012 |
07/08/2026 | 3.31 | 3.34 | 3.17 | 3.18 | -5.34% | 1,362,410 |
07/07/2026 | 3.33 | 3.41 | 3.29 | 3.36 | +2.74% | 2,380,677 |
07/06/2026 | 3.37 | 3.37 | 3.22 | 3.27 | -2.09% | 1,316,828 |
07/02/2026 | 3.41 | 3.41 | 3.30 | 3.34 | -0.30% | 1,851,317 |
07/01/2026 | 3.27 | 3.48 | 3.27 | 3.35 | +3.07% | 2,023,918 |
06/30/2026 | 3.32 | 3.32 | 3.20 | 3.25 | -1.51% | 2,413,429 |
06/29/2026 | 3.45 | 3.49 | 3.29 | 3.30 | -5.16% | 1,766,635 |
06/26/2026 | 3.08 | 3.49 | 3.08 | 3.48 | +12.22% | 6,217,812 |
06/25/2026 | 3.10 | 3.16 | 3.02 | 3.10 | +0.32% | 1,467,134 |
06/24/2026 | 3.09 | 3.24 | 3.07 | 3.09 | -0.96% | 1,859,585 |
06/23/2026 | 3.03 | 3.16 | 3.00 | 3.12 | +3.30% | 2,208,239 |
06/22/2026 | 3.15 | 3.18 | 3.02 | 3.02 | -2.57% | 2,123,384 |
06/18/2026 | 3.09 | 3.13 | 3.02 | 3.10 | +0.65% | 11,417,835 |
06/17/2026 | 3.06 | 3.25 | 3.06 | 3.08 | 0.00% | 1,991,556 |
06/16/2026 | 3.12 | 3.26 | 3.04 | 3.08 | -1.28% | 2,148,476 |
06/15/2026 | 3.13 | 3.22 | 3.04 | 3.12 | +0.97% | 1,938,935 |
06/12/2026 | 3.07 | 3.17 | 3.03 | 3.09 | +0.65% | 1,581,048 |
06/11/2026 | 3.21 | 3.21 | 3.01 | 3.07 | -4.05% | 2,055,986 |
06/10/2026 | 3.30 | 3.31 | 3.18 | 3.20 | -3.02% | 1,405,685 |
06/09/2026 | 3.34 | 3.42 | 3.24 | 3.30 | -0.90% | 1,878,648 |
06/08/2026 | 3.34 | 3.39 | 3.30 | 3.33 | -1.18% | 1,584,510 |
06/05/2026 | 3.39 | 3.47 | 3.36 | 3.37 | -0.88% | 1,372,521 |
06/04/2026 | 3.32 | 3.52 | 3.32 | 3.40 | +2.71% | 1,356,896 |
06/03/2026 | 3.44 | 3.47 | 3.30 | 3.31 | -4.87% | 1,403,643 |
06/02/2026 | 3.32 | 3.53 | 3.21 | 3.48 | +6.08% | 2,495,407 |
06/01/2026 | 3.33 | 3.39 | 3.22 | 3.28 | -2.66% | 1,793,185 |
05/29/2026 | 3.32 | 3.40 | 3.22 | 3.37 | +1.50% | 2,022,329 |
05/28/2026 | 3.31 | 3.38 | 3.25 | 3.32 | +1.52% | 1,469,301 |
05/28/2026 |
$0.01 Dividend | |||||
05/27/2026 | 3.26 | 3.32 | 3.11 | 3.27 | -0.90% | 1,701,975 |
05/26/2026 | 3.28 | 3.37 | 3.25 | 3.30 | 0.00% | 1,506,895 |
05/22/2026 | 3.30 | 3.39 | 3.21 | 3.30 | 0.00% | 1,768,135 |
05/21/2026 | 3.04 | 3.33 | 2.96 | 3.30 | +8.50% | 2,510,033 |
05/20/2026 | 2.86 | 3.06 | 2.76 | 3.04 | +5.52% | 2,833,866 |
05/19/2026 | 3.01 | 3.05 | 2.87 | 2.89 | -4.29% | 3,193,066 |
05/18/2026 | 3.07 | 3.22 | 2.98 | 3.01 | -3.50% | 3,438,791 |
05/15/2026 | 3.10 | 3.20 | 3.06 | 3.12 | 0.00% | 2,783,359 |
05/14/2026 | 3.07 | 3.29 | 3.07 | 3.12 | +0.64% | 3,011,521 |
05/13/2026 | 3.34 | 3.35 | 3.09 | 3.10 | -8.50% | 4,930,550 |
05/12/2026 | 3.30 | 3.44 | 3.24 | 3.39 | +1.49% | 2,834,460 |
05/11/2026 | 3.63 | 3.75 | 3.21 | 3.34 | -7.69% | 5,708,216 |
05/08/2026 | 3.61 | 3.73 | 3.45 | 3.62 | +1.11% | 6,510,293 |
05/07/2026 | 3.52 | 3.77 | 3.43 | 3.58 | +1.12% | 5,774,320 |
05/06/2026 | 3.97 | 4.04 | 3.53 | 3.54 | -8.72% | 8,503,382 |
05/05/2026 | 5.04 | 5.08 | 3.87 | 3.88 | -57.84% | 16,136,475 |
05/05/2026 |
$0.27 Earnings | |||||
05/04/2026 | 9.09 | 9.38 | 9.09 | 9.20 | +0.22% | 1,107,213 |
05/01/2026 | 9.13 | 9.21 | 8.99 | 9.18 | +0.87% | 746,050 |
04/30/2026 | 8.67 | 9.13 | 8.62 | 9.10 | +5.05% | 754,683 |
04/29/2026 | 8.98 | 9.06 | 8.64 | 8.67 | -3.54% | 1,007,135 |
04/28/2026 | 9.27 | 9.30 | 8.98 | 8.98 | -2.27% | 779,981 |
04/27/2026 | 9.15 | 9.35 | 9.12 | 9.19 | +0.22% | 808,099 |