$3.21
-0.0300 (-0.93%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.01 | $3.50 | Monday, 13th Jul 2026 EMBC stock ended at $3.21. This is 0.93% less than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 4.62% from a day low at $3.14 to a day high of $3.29. |
| 90 days | $2.77 | $9.91 | |
| 52 weeks | $2.77 | $15.55 |
Historical Embecta Corp. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $3.24 | $3.29 | $3.14 | $3.21 | 1 300 369 |
| Jul 10, 2026 | $3.18 | $3.26 | $3.15 | $3.24 | 1 529 333 |
| Jul 09, 2026 | $3.15 | $3.21 | $3.13 | $3.18 | 1 471 741 |
| Jul 08, 2026 | $3.33 | $3.35 | $3.18 | $3.19 | 1 362 410 |
| Jul 07, 2026 | $3.32 | $3.42 | $3.30 | $3.37 | 2 380 677 |
| Jul 06, 2026 | $3.33 | $3.35 | $3.23 | $3.28 | 1 299 179 |
| Jul 02, 2026 | $3.40 | $3.42 | $3.31 | $3.35 | 1 847 471 |
| Jul 01, 2026 | $3.28 | $3.49 | $3.28 | $3.36 | 2 019 867 |
| Jun 30, 2026 | $3.33 | $3.33 | $3.21 | $3.26 | 2 412 669 |
| Jun 29, 2026 | $3.46 | $3.50 | $3.30 | $3.31 | 1 764 641 |
| Jun 26, 2026 | $3.09 | $3.50 | $3.09 | $3.49 | 6 217 812 |
| Jun 25, 2026 | $3.11 | $3.17 | $3.03 | $3.11 | 1 467 134 |
| Jun 24, 2026 | $3.10 | $3.25 | $3.08 | $3.10 | 1 859 585 |
| Jun 23, 2026 | $3.04 | $3.17 | $3.01 | $3.13 | 2 208 239 |
| Jun 22, 2026 | $3.16 | $3.19 | $3.03 | $3.03 | 2 123 400 |
| Jun 18, 2026 | $3.10 | $3.14 | $3.04 | $3.11 | 11 421 494 |
| Jun 17, 2026 | $3.07 | $3.26 | $3.07 | $3.09 | 1 969 527 |
| Jun 16, 2026 | $3.15 | $3.26 | $3.05 | $3.09 | 2 101 668 |
| Jun 15, 2026 | $3.15 | $3.22 | $3.05 | $3.13 | 1 938 899 |
| Jun 12, 2026 | $3.08 | $3.18 | $3.04 | $3.10 | 1 544 354 |
| Jun 11, 2026 | $3.22 | $3.22 | $3.02 | $3.08 | 2 055 899 |
| Jun 10, 2026 | $3.31 | $3.32 | $3.19 | $3.21 | 1 382 020 |
| Jun 09, 2026 | $3.36 | $3.43 | $3.25 | $3.31 | 1 848 395 |
| Jun 08, 2026 | $3.35 | $3.40 | $3.31 | $3.34 | 1 580 141 |
| Jun 05, 2026 | $3.40 | $3.48 | $3.37 | $3.38 | 1 362 364 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use EMBC stock historical prices to predict future price movements?
Trend Analysis: Examine the EMBC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the EMBC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy EMBC