stockNASDAQ: EMBC • 6 Months Updates
Embecta Corp. (EMBC) 6 Months
Showing Closing Date Range from Apr 25 to Oct 22, 2026.
Investor Relations:embecta.com
Price & Performance Trajectory
Embecta Corp.NASDAQ: EMBC
Latest Close
$6.86
6 Months Updates Trajectory
Showing Closing Date Range from Apr 25 to Oct 22, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesEMBC session performance
✓ Latest Close USD
$6.86
Latest session close
$-2.38vs period start
Period Return % % GAIN
-25.76%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$9.43 / $2.77
Period range envelope
$6.66channel spread
Total Volume SHARES
236.05M
Period turnover
Avg: 1.93M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(122 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 22, 2026 | $6.86 | +2.69% | $6.90 | $6.63 | 922.0K |
| Oct 21, 2026 | $6.68 | +4.05% | $6.74 | $6.35 | 706.7K |
| Oct 20, 2026 | $6.42 | +3.38% | $6.52 | $6.21 | 746.1K |
| Oct 19, 2026 | $6.21 | -0.96% | $6.39 | $6.20 | 899.6K |
| Oct 16, 2026 | $6.27 | -2.79% | $6.52 | $6.26 | 622.7K |
| Oct 15, 2026 | $6.45 | +4.37% | $6.58 | $6.19 | 983.7K |
| Oct 14, 2026 | $6.18 | -0.32% | $6.25 | $6.11 | 651.5K |
| Oct 13, 2026 | $6.20 | +3.51% | $6.24 | $5.93 | 732.9K |
| Oct 12, 2026 | $5.99 | +5.37% | $6.11 | $5.77 | 1.05M |
| Oct 09, 2026 | $5.69 | -1.13% | $5.95 | $5.67 | 583.0K |
| Oct 08, 2026 | $5.75 | -2.71% | $5.97 | $5.73 | 1.14M |
| 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 |
Page 1 of 9