EMBC
Embecta (EMBC)
NASDAQ
$5.32+$0.09 (+1.78%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $309.9M
    Market Cap
  • -62.12%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +55.19%
    Low Price$3.29
    High Price$5.47
  • 3 Months
    +58.01%
    Low Price$3.03
    High Price$5.47
  • 1 Year
    -62.12%
    Low Price$2.89
    High Price$14.85
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
5.43
5.47
5.12
5.23
-4.39%
1,126,878
08/20/2026
5.32
5.63
5.32
5.47
+0.92%
1,616,792
08/19/2026
5.10
5.43
5.10
5.42
+6.27%
1,263,581
08/18/2026
5.13
5.38
5.07
5.10
-0.58%
1,109,457
08/17/2026
5.02
5.26
4.98
5.13
+0.59%
1,570,681
08/14/2026
5.16
5.21
4.99
5.10
-0.20%
1,540,033
08/13/2026
4.72
5.22
4.72
5.11
+7.58%
2,618,693
08/12/2026
4.99
5.00
4.63
4.75
-2.66%
1,658,554
08/11/2026
4.92
5.14
4.85
4.88
-2.20%
2,463,853
08/10/2026
4.44
5.01
4.20
4.99
+12.90%
4,011,533
08/07/2026
4.14
4.69
3.96
4.42
+26.29%
5,588,459
08/07/2026
$0.56 Earnings
08/06/2026
3.52
3.62
3.47
3.50
-1.96%
1,323,806
08/05/2026
3.81
3.81
3.51
3.57
-6.54%
1,098,246
08/04/2026
3.70
3.85
3.70
3.82
+2.69%
1,047,875
08/03/2026
3.69
3.90
3.67
3.72
+2.20%
1,120,017
07/31/2026
3.61
3.69
3.53
3.64
-0.55%
1,252,541
07/30/2026
3.62
3.70
3.58
3.66
-0.54%
1,071,760
07/29/2026
3.59
3.75
3.57
3.68
+2.51%
1,082,303
07/28/2026
3.47
3.63
3.47
3.59
+4.51%
1,031,705
07/27/2026
3.34
3.49
3.34
3.44
+4.41%
875,294
07/24/2026
3.29
3.36
3.23
3.29
+1.23%
737,380
07/23/2026
3.25
3.27
3.19
3.25
0.00%
1,260,887
07/22/2026
3.37
3.38
3.25
3.25
-3.56%
781,850
07/21/2026
3.40
3.47
3.33
3.37
-2.03%
1,541,785
07/20/2026
3.28
3.45
3.28
3.44
+5.85%
1,396,184
07/17/2026
3.32
3.41
3.25
3.25
-2.99%
1,054,702
07/16/2026
3.22
3.39
3.22
3.35
+4.04%
1,700,113
07/15/2026
3.10
3.23
3.10
3.22
+3.87%
1,069,833
07/14/2026
3.20
3.20
3.07
3.10
-3.43%
1,271,665
07/13/2026
3.20
3.29
3.14
3.21
-0.93%
1,300,908
07/10/2026
3.18
3.26
3.15
3.24
+1.89%
1,529,377
07/09/2026
3.15
3.22
3.12
3.18
-0.31%
1,491,012
07/08/2026
3.32
3.35
3.18
3.19
-5.34%
1,362,410
07/07/2026
3.34
3.42
3.30
3.37
+2.74%
2,380,677
07/06/2026
3.38
3.38
3.23
3.28
-2.09%
1,316,828
07/02/2026
3.42
3.42
3.31
3.35
-0.30%
1,851,317
07/01/2026
3.28
3.49
3.28
3.36
+3.07%
2,023,918
06/30/2026
3.33
3.33
3.21
3.26
-1.51%
2,413,429
06/29/2026
3.46
3.50
3.30
3.31
-5.16%
1,766,635
06/26/2026
3.09
3.50
3.09
3.49
+12.22%
6,217,812
06/25/2026
3.11
3.17
3.03
3.11
+0.32%
1,467,134
06/24/2026
3.10
3.25
3.08
3.10
-0.96%
1,859,585
06/23/2026
3.04
3.17
3.01
3.13
+3.30%
2,208,239
06/22/2026
3.16
3.19
3.03
3.03
-2.57%
2,123,384
06/18/2026
3.10
3.14
3.03
3.11
+0.65%
11,417,835
06/17/2026
3.07
3.26
3.07
3.09
0.00%
1,991,556
06/16/2026
3.13
3.27
3.05
3.09
-1.28%
2,148,476
06/15/2026
3.14
3.23
3.05
3.13
+0.97%
1,938,935
06/12/2026
3.08
3.18
3.04
3.10
+0.65%
1,581,048
06/11/2026
3.22
3.22
3.02
3.08
-4.05%
2,055,986
06/10/2026
3.31
3.32
3.19
3.21
-3.02%
1,405,685
06/09/2026
3.35
3.43
3.25
3.31
-0.90%
1,878,648
06/08/2026
3.35
3.40
3.31
3.34
-1.18%
1,584,510
06/05/2026
3.40
3.48
3.37
3.38
-0.88%
1,372,521
06/04/2026
3.33
3.53
3.33
3.41
+2.71%
1,356,896
06/03/2026
3.45
3.48
3.31
3.32
-4.87%
1,403,643
06/02/2026
3.33
3.54
3.22
3.49
+6.08%
2,495,407
06/01/2026
3.34
3.40
3.23
3.29
-2.66%
1,793,185
05/29/2026
3.33
3.41
3.23
3.38
+1.50%
2,022,329
05/28/2026
3.32
3.39
3.26
3.33
+1.52%
1,469,301
05/28/2026
$0.01 Dividend
05/27/2026
3.27
3.33
3.12
3.28
-0.90%
1,701,975
05/26/2026
3.29
3.38
3.26
3.31
0.00%
1,506,895
05/22/2026
3.31
3.40
3.22
3.31
0.00%
1,768,135
05/21/2026
3.05
3.33
2.97
3.31
+8.50%
2,510,033
05/20/2026
2.86
3.07
2.76
3.05
+5.52%
2,833,866
05/19/2026
3.02
3.06
2.87
2.89
-4.29%
3,193,066
05/18/2026
3.08
3.23
2.98
3.02
-3.50%
3,438,791
05/15/2026
3.11
3.21
3.07
3.13
0.00%
2,783,359
05/14/2026
3.08
3.29
3.08
3.13
+0.64%
3,011,521
05/13/2026
3.35
3.36
3.10
3.11
-8.50%
4,930,550
05/12/2026
3.31
3.45
3.25
3.40
+1.49%
2,834,460
05/11/2026
3.64
3.76
3.22
3.35
-7.69%
5,708,216
05/08/2026
3.62
3.74
3.46
3.63
+1.11%
6,510,293
05/07/2026
3.53
3.78
3.44
3.59
+1.12%
5,774,320
05/06/2026
3.98
4.05
3.54
3.55
-8.72%
8,503,382
05/05/2026
5.05
5.09
3.88
3.89
-57.84%
16,136,475
05/05/2026
$0.27 Earnings
05/04/2026
9.11
9.40
9.11
9.22
+0.22%
1,107,213
05/01/2026
9.15
9.23
9.01
9.20
+0.87%
746,050
04/30/2026
8.68
9.15
8.63
9.12
+5.05%
754,683
04/29/2026
9.00
9.08
8.65
8.68
-3.54%
1,007,135
04/28/2026
9.29
9.32
9.00
9.00
-2.27%
779,981
04/27/2026
9.17
9.37
9.14
9.21
+0.22%
808,099
04/24/2026
9.07
9.26
8.97
9.19
+0.77%
529,350
04/23/2026
9.11
9.17
8.95
9.12
-0.65%
560,922
04/22/2026
9.13
9.36
9.11
9.18
+0.88%
713,675
04/21/2026
9.57
9.62
9.09
9.10
-4.90%
641,932
04/20/2026
9.66
9.87
9.56
9.57
-1.84%
713,181
04/17/2026
9.67
9.86
9.59
9.75
+2.84%
801,679
04/16/2026
9.54
9.68
9.45
9.48
-1.04%
570,033
04/15/2026
9.46
9.66
9.35
9.58
+1.59%
512,952
04/14/2026
9.41
9.70
9.31
9.43
+2.16%
693,303
04/13/2026
8.78
9.23
8.75
9.23
+4.63%
674,896
04/10/2026
8.85
8.96
8.72
8.82
-0.23%
486,239
04/09/2026
8.77
8.89
8.57
8.84
-0.11%
682,996
04/08/2026
9.10
9.16
8.80
8.85
+0.57%
497,761
04/07/2026
8.85
8.97
8.77
8.80
-1.12%
511,285
04/06/2026
8.78
8.99
8.70
8.90
+0.90%
817,361