Embecta (EMBC) Stock Chart & Stock Price History → Trump’s arrest is phase one (From Porter & Company) (Ad) Free EMBC Stock Alerts $12.37 -0.06 (-0.48%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Embecta Stock Price Performance5 Day Performance-5.79%1 Month Performance+22.11%3 Month Performance-12.64%6 Month Performance-32.84%Year-To-Date Performance-34.65%1 Year Performance-53.98% Receive EMBC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Embecta and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaSHOCKING Crypto Leak…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. EMBC Stock Chart for Saturday, June, 1, 2024 EMBC Chart by TradingView Embecta Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$12.43$12.37-0.48%$13.04$12.27994,576 shs$713.38 million05/30/2024$12.74$12.43-2.43%$12.96$12.41233,912 shs$716.84 million05/29/2024$13.09$12.74-2.67%$12.95$12.56315,997 shs$734.72 million05/28/2024$13.13$13.09-0.30%$13.44$12.93428,327 shs$754.90 million05/27/2024$13.13$13.13$13.28$12.78311,400 shs$757.21 million05/24/2024$12.99$13.13+1.08%$13.27$12.88311,459 shs$757.21 million Get the Latest News and Ratings for EMBC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Embecta and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$13.57$12.99-4.27%$13.72$12.89473,034 shs$749.13 million05/22/2024$13.69$13.57-0.88%$14.00$13.54287,242 shs$782.58 million05/21/2024$13.93$13.69-1.72%$14.00$13.52397,425 shs$789.50 million05/20/2024$14.45$13.93-3.60%$14.57$13.90297,076 shs$803.34 million05/17/2024$14.20$14.45+1.76%$14.63$13.96382,898 shs$833.33 million05/16/2024$13.75$14.20+3.27%$14.20$13.61283,572 shs$818.91 million05/15/2024$14.60$13.75-5.82%$14.83$13.73309,943 shs$792.96 million05/14/2024$14.18$14.60+2.96%$14.64$14.34490,930 shs$841.98 million05/13/2024$14.24$14.18-0.42%$14.57$14.15481,647 shs$817.76 million05/10/2024$14.16$14.24+0.56%$15.08$13.74812,012 shs$819.93 million05/09/2024$10.27$14.16+37.88%$15.28$13.112.58 million shs$815.32 million05/08/2024$10.55$10.27-2.65%$10.66$10.27416,093 shs$591.34 million05/07/2024$10.39$10.55+1.54%$10.67$10.40417,564 shs$607.46 million05/06/2024$10.15$10.39+2.36%$10.41$10.16314,564 shs$598.26 million05/03/2024$10.23$10.15-0.78%$10.56$10.12437,729 shs$584.44 million05/02/2024$10.13$10.23+0.99%$10.39$10.10587,171 shs$589.03 million05/01/2024$10.13$10.13$10.47$10.00290,678 shs$583.29 million04/30/2024$10.44$10.13-2.97%$10.33$10.08337,873 shs$583.29 million04/29/2024$10.31$10.44+1.26%$10.56$10.27239,245 shs$601.14 million04/26/2024$10.40$10.31-0.87%$10.58$10.29264,117 shs$593.65 million04/25/2024$10.89$10.40-4.50%$10.77$10.33488,927 shs$598.83 million04/24/2024$10.88$10.89+0.09%$10.91$10.71284,232 shs$627.05 million04/23/2024$10.72$10.88+1.49%$10.98$10.66357,508 shs$626.46 million04/22/2024$10.62$10.72+0.94%$10.77$10.51408,645 shs$617.26 million04/19/2024$10.35$10.62+2.61%$10.78$10.30576,143 shs$611.50 million04/18/2024$10.24$10.35+1.07%$10.59$10.19304,600 shs$589.61 million04/17/2024$10.35$10.24-1.06%$10.46$10.00363,299 shs$589.62 million04/16/2024$10.59$10.35-2.27%$10.53$10.21365,205 shs$595.95 million04/15/2024$10.25$10.59+3.32%$10.61$9.93677,177 shs$609.77 million04/12/2024$11.01$10.25-6.90%$11.00$10.22412,973 shs$590.20 million04/11/2024$11.40$11.01-3.42%$11.43$10.93374,637 shs$633.96 million04/10/2024$11.82$11.40-3.55%$11.65$11.19427,296 shs$656.41 million04/09/2024$12.14$11.82-2.64%$12.26$11.76282,331 shs$680.58 million04/08/2024$12.76$12.14-4.86%$12.91$12.13355,655 shs$699.02 million[Urgent!] Generational Wealth Gameplan (Ad)A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide04/05/2024$12.78$12.76-0.16%$12.81$12.64301,594 shs$734.72 million04/04/2024$12.65$12.78+1.03%$12.87$12.54448,713 shs$735.86 million04/03/2024$12.72$12.65-0.55%$12.75$12.53348,911 shs$728.39 million04/02/2024$13.11$12.72-2.97%$12.93$12.61471,464 shs$732.42 million04/01/2024$13.27$13.11-1.21%$13.40$12.92352,171 shs$754.87 million03/29/2024$13.27$13.27$13.60$12.85316,423 shs$764.07 million03/28/2024$12.90$13.27+2.87%$13.60$12.85316,423 shs$764.09 million03/27/2024$12.35$12.90+4.45%$12.95$12.46295,697 shs$742.78 million03/26/2024$12.53$12.35-1.44%$12.53$12.32301,153 shs$711.11 million03/25/2024$12.41$12.53+0.97%$12.69$12.36414,516 shs$721.48 million03/22/2024$12.99$12.41-4.46%$13.10$12.40249,347 shs$714.57 million03/21/2024$12.89$12.99+0.78%$13.14$12.61531,356 shs$747.96 million03/20/2024$12.85$12.89+0.31%$13.09$12.72421,474 shs$742.21 million03/19/2024$13.32$12.85-3.53%$13.31$12.73489,706 shs$739.89 million03/18/2024$13.23$13.32+0.68%$13.68$12.92464,535 shs$766.97 million03/15/2024$13.75$13.23-3.78%$13.84$13.021.05 million shs$761.78 million03/14/2024$13.99$13.75-1.72%$13.90$13.22361,969 shs$791.71 million03/13/2024$13.74$13.99+1.82%$14.28$13.74235,200 shs$805.54 million03/12/2024$13.74$13.74$13.96$13.61251,020 shs$791.15 million03/11/2024$13.77$13.74-0.22%$13.95$13.64225,039 shs$791.15 million03/08/2024$13.90$13.77-0.94%$14.16$13.63291,756 shs$792.88 million03/07/2024$13.47$13.90+3.19%$14.03$13.55285,075 shs$800.36 million03/06/2024$13.47$13.47$13.75$13.37258,055 shs$775.60 million03/05/2024$13.89$13.47-3.02%$13.97$13.46262,686 shs$775.59 million03/04/2024$14.16$13.89-1.91%$14.23$13.87251,739 shs$799.79 million03/01/2024$14.28$14.16-0.84%$14.53$14.16280,770 shs$815.33 million02/29/2024$14.02$14.28+1.85%$14.48$14.06560,353 shs$822.24 million Related Companies: IRTC Stock Price Chart ICUI Stock Price Chart IART Stock Price Chart NVCR Stock Price Chart UFPT Stock Price Chart LMAT Stock Price Chart ATEC Stock Price Chart ATRC Stock Price Chart MDXG Stock Price Chart AORT Stock Price Chart Receive EMBC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Embecta and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:EMBC) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Embecta Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.