NASDAQ · EMBC

Embecta Corp.

Healthcare · Drug Manufacturers - Specialty & Generic

$5.69

Down-$0.07 (-1.13%)

Updated Oct 10, 2026, 9:37 PM

SID Score

5.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · EMBC

EMBC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

EMBC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$5.74	$5.95	$5.67	$5.685	583.03K
Oct 8, 2026	$5.89	$5.9749	$5.725	$5.75	1.14M
Oct 7, 2026	$5.86	$6.16	$5.86	$5.91	994.13K
Oct 6, 2026	$5.90	$6.145	$5.80	$5.95	1.21M
Oct 5, 2026	$5.59	$5.97	$5.565	$5.88	1.04M
Oct 2, 2026	$5.79	$5.82	$5.49	$5.65	1.14M
Oct 1, 2026	$5.735	$5.955	$5.65	$5.79	1.05M
Sep 30, 2026	$5.81	$5.90	$5.63	$5.66	1.42M
Sep 29, 2026	$5.93	$5.96	$5.65	$5.76	990.9K
Sep 28, 2026	$5.83	$5.98	$5.76	$5.93	680.94K
Sep 25, 2026	$5.67	$5.93	$5.63	$5.90	791.82K
Sep 24, 2026	$5.63	$5.72	$5.45	$5.62	925.86K
Sep 23, 2026	$5.59	$5.655	$5.54	$5.58	692.07K
Sep 22, 2026	$5.38	$5.605	$5.38	$5.59	681.31K
Sep 21, 2026	$5.24	$5.345	$5.13	$5.30	930.27K
Sep 18, 2026	$5.13	$5.30	$5.09	$5.29	3.52M
Sep 17, 2026	$5.18	$5.215	$5.072	$5.19	570.88K
Sep 16, 2026	$5.09	$5.2899	$5.09	$5.13	718.23K
Sep 15, 2026	$5.21	$5.285	$5.035	$5.09	703.34K
Sep 14, 2026	$5.00	$5.30	$4.98	$5.24	908.75K
Sep 11, 2026	$4.93	$5.0355	$4.89	$4.94	1.13M