stockNASDAQ: EMBC • 28 Days Updates
Embecta Corp. (EMBC)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:embecta.com
Price & Performance Trajectory
Embecta Corp.NASDAQ: EMBC
Latest Close
$5.91
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesEMBC session performance
✓ Latest Close USD
$5.91
Latest session close
+$1.02vs period start
Period Return % % GAIN
+20.86%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$6.16 / $4.87
Period range envelope
$1.29channel spread
Total Volume SHARES
17.38M
Period turnover
Avg: 1.02M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $5.91 | -0.67% | $6.16 | $5.86 | 994.1K |
| Oct 06, 2026 | $5.95 | +1.19% | $6.15 | $5.80 | 1.20M |
| Oct 05, 2026 | $5.88 | +4.07% | $5.97 | $5.58 | 1.04M |
| Oct 02, 2026 | $5.65 | -2.42% | $5.79 | $5.49 | 1.14M |
| Sep 29, 2026 | $5.88 | -0.84% | $5.96 | $5.84 | 53.6K |
| Sep 28, 2026 | $5.93 | +0.51% | $5.98 | $5.76 | 680.9K |
| Sep 25, 2026 | $5.90 | +4.98% | $5.93 | $5.63 | 791.8K |
| Sep 24, 2026 | $5.62 | +0.72% | $5.72 | $5.45 | 925.9K |
| Sep 23, 2026 | $5.58 | -0.18% | $5.66 | $5.54 | 692.1K |
| Sep 21, 2026 | $5.30 | +0.19% | $5.35 | $5.13 | 930.3K |
| Sep 18, 2026 | $5.29 | +1.93% | $5.30 | $5.09 | 3.52M |
| Sep 17, 2026 | $5.19 | +1.17% | $5.22 | $5.07 | 570.9K |
| Sep 16, 2026 | $5.13 | +0.79% | $5.29 | $5.09 | 718.2K |
| Sep 15, 2026 | $5.09 | -2.86% | $5.29 | $5.04 | 703.3K |
| Sep 14, 2026 | $5.24 | +6.07% | $5.30 | $4.98 | 908.7K |
Page 1 of 2