NYSE · EMBC

Embecta Corp.

Healthcare · Drug Manufacturers - Specialty & Generic

$6.56

Down-$0.31 (-4.73%)

Updated Oct 31, 2026, 1:23 AM

SID Score

5.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · EMBC

EMBC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 29, 2026

Daily close

View OHLC price history

EMBC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 29, 2026	$6.52	$6.695	$6.45	$6.56	1.11M
Oct 28, 2026	$6.54	$6.60	$6.3706	$6.46	985K
Oct 27, 2026	$6.80	$6.895	$6.49	$6.55	1.28M
Oct 26, 2026	$6.70	$6.83	$6.6499	$6.80	679.49K
Oct 23, 2026	$6.77	$6.88	$6.69	$6.71	717.02K
Oct 22, 2026	$6.64	$6.90	$6.625	$6.86	922.04K
Oct 21, 2026	$6.37	$6.735	$6.35	$6.68	706.69K
Oct 20, 2026	$6.29	$6.515	$6.205	$6.42	746.14K
Oct 19, 2026	$6.395	$6.395	$6.20	$6.21	899.66K
Oct 16, 2026	$6.51	$6.53	$6.26	$6.27	622.68K
Oct 15, 2026	$6.19	$6.58	$6.19	$6.45	983.71K
Oct 14, 2026	$6.19	$6.25	$6.11	$6.18	651.48K
Oct 13, 2026	$6.01	$6.24	$5.925	$6.20	732.77K
Oct 12, 2026	$5.77	$6.11	$5.77	$5.99	1.05M
Oct 9, 2026	$5.74	$5.95	$5.67	$5.685	583.11K
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