Embecta Stock Price History
NASDAQ: EMBCHealth CareMedical/Dental InstrumentsUSD
5.69-0.065 (-1.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EMBC price history at a glance
The price history for Embecta (EMBC) on this page begins on March 21, 2022, when the stock closed at $43.01; it most recently closed at $5.69 on October 5, 2026. The highest price in this record is $49.00, reached on March 21, 2022; the latest close is 88.4% below that peak. Across the 3 complete calendar years in the table, EMBC finished higher in 1 and lower in 2. Its best year was 2024 (+8.3%) and its worst was 2025 (-43.1%).
Over roughly 5 years the share price changed -86.8%, a -36.0% compound annual price return (excluding dividends). In the last 12 months alone, EMBC has lost 58.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $49.00
- Date of high
- Mar 21, 2022
- Low since 2022
- $2.77
- Date of low
- May 18, 2026
- 52-week high
- $14.91
- 52-week low
- $2.77
- Last close
- $5.69
EMBC returns
1 week
+0.62%
1 month
+11.04%
3 months
+75.46%
6 months
-35.76%
Year to date
-52.15%
1 year
-58.17%
3 years
-62.84%
EMBC price return, excluding dividends.
EMBC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.69 | -51.24% |
| 2025 | 11.66 | -43.15% |
| 2024 | 20.51 | +8.35% |
| 2023 | 18.93 | -25.15% |
| 2022* | 25.29 | -41.20% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
EMBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.74 | 5.95 | 5.67 | 5.69 | -1.13% | |
| 5.89 | 5.97 | 5.73 | 5.75 | -2.71% | |
| 5.86 | 6.16 | 5.86 | 5.91 | -0.67% | |
| 5.90 | 6.15 | 5.80 | 5.95 | +1.19% | |
| 5.59 | 5.97 | 5.57 | 5.88 | +4.07% | |
| 5.79 | 5.82 | 5.49 | 5.65 | -2.42% | |
| 5.74 | 5.96 | 5.65 | 5.79 | +2.30% | |
| 5.81 | 5.90 | 5.63 | 5.66 | -1.74% | |
| 5.93 | 5.96 | 5.65 | 5.76 | -2.87% | |
| 5.83 | 5.98 | 5.76 | 5.93 | +0.51% | |
| 5.67 | 5.93 | 5.63 | 5.90 | +4.98% | |
| 5.63 | 5.72 | 5.45 | 5.62 | +0.72% | |
| 5.59 | 5.66 | 5.54 | 5.58 | -0.18% | |
| 5.38 | 5.61 | 5.38 | 5.59 | +5.47% | |
| 5.24 | 5.35 | 5.13 | 5.30 | +0.19% | |
| 5.13 | 5.30 | 5.09 | 5.29 | +1.93% | |
| 5.18 | 5.22 | 5.07 | 5.19 | +1.17% | |
| 5.09 | 5.29 | 5.09 | 5.13 | +0.79% | |
| 5.21 | 5.29 | 5.04 | 5.09 | -2.86% | |
| 5.00 | 5.30 | 4.98 | 5.24 | +6.07% | |
| 4.93 | 5.04 | 4.89 | 4.94 | +1.02% | |
| 5.05 | 5.07 | 4.87 | 4.89 | -4.49% | |
| 5.45 | 5.60 | 5.06 | 5.12 | -7.75% | |
| 5.71 | 5.76 | 5.48 | 5.55 | -4.31% | |
| 5.63 | 5.91 | 5.60 | 5.80 | +1.93% | |
| 5.70 | 5.77 | 5.51 | 5.69 | 0.00% | |
| 5.27 | 5.70 | 5.27 | 5.69 | +8.38% | |
| 5.07 | 5.32 | 5.06 | 5.25 | +2.14% | |
| 5.00 | 5.24 | 4.92 | 5.14 | +1.78% | |
| 5.03 | 5.18 | 4.99 | 5.05 | +1.61% | |
| 4.90 | 5.00 | 4.80 | 4.97 | +0.20% | |
| 4.98 | 5.02 | 4.89 | 4.96 | -1.39% | |
| 4.99 | 5.04 | 4.88 | 5.03 | +0.80% | |
| 5.20 | 5.28 | 4.95 | 4.99 | -4.59% | |
| 5.43 | 5.47 | 5.12 | 5.23 | -4.39% | |
| 5.32 | 5.63 | 5.32 | 5.47 | +0.92% | |
| 5.10 | 5.43 | 5.10 | 5.42 | +6.27% | |
| 5.13 | 5.38 | 5.07 | 5.10 | -0.58% | |
| 5.02 | 5.26 | 4.98 | 5.13 | +0.59% | |
| 5.16 | 5.21 | 4.99 | 5.10 | -0.20% | |
| 4.72 | 5.22 | 4.72 | 5.11 | +7.58% | |
| 4.99 | 5.00 | 4.63 | 4.75 | -2.66% | |
| 4.92 | 5.14 | 4.85 | 4.88 | -2.20% | |
| 4.44 | 5.01 | 4.20 | 4.99 | +12.90% | |
| 4.14 | 4.69 | 3.96 | 4.42 | +26.29% | |
| 3.52 | 3.62 | 3.47 | 3.50 | -1.96% | |
| 3.81 | 3.81 | 3.51 | 3.57 | -6.54% | |
| 3.70 | 3.85 | 3.70 | 3.82 | +2.69% | |
| 3.69 | 3.90 | 3.67 | 3.72 | +2.20% | |
| 3.61 | 3.69 | 3.53 | 3.64 | -0.55% | |
| 3.62 | 3.70 | 3.58 | 3.66 | -0.54% | |
| 3.59 | 3.75 | 3.57 | 3.68 | +2.51% | |
| 3.47 | 3.63 | 3.47 | 3.59 | +4.51% | |
| 3.34 | 3.49 | 3.34 | 3.44 | +4.41% | |
| 3.29 | 3.36 | 3.23 | 3.29 | +1.23% | |
| 3.25 | 3.27 | 3.19 | 3.25 | 0.00% | |
| 3.37 | 3.38 | 3.25 | 3.25 | -3.56% | |
| 3.40 | 3.47 | 3.33 | 3.37 | -2.03% | |
| 3.28 | 3.45 | 3.28 | 3.44 | +5.85% | |
| 3.32 | 3.41 | 3.25 | 3.25 | -2.99% | |
| 3.22 | 3.39 | 3.22 | 3.35 | +4.04% | |
| 3.10 | 3.23 | 3.10 | 3.22 | +3.87% | |
| 3.20 | 3.20 | 3.07 | 3.10 | -3.43% | |
| 3.20 | 3.29 | 3.14 | 3.21 | -0.93% | |
| 3.18 | 3.26 | 3.15 | 3.24 | +1.89% | |
| 3.15 | 3.22 | 3.12 | 3.18 | -0.31% | |
| 3.32 | 3.35 | 3.18 | 3.19 | -5.34% | |
| 3.34 | 3.42 | 3.30 | 3.37 | +2.74% | |
| 3.38 | 3.38 | 3.23 | 3.28 | -2.09% | |
| 3.42 | 3.42 | 3.31 | 3.35 | -0.30% | |
| 3.28 | 3.49 | 3.28 | 3.36 | +3.07% | |
| 3.33 | 3.33 | 3.21 | 3.26 | -1.51% | |
| 3.46 | 3.50 | 3.30 | 3.31 | -5.16% | |
| 3.09 | 3.50 | 3.09 | 3.49 | +12.22% | |
| 3.11 | 3.17 | 3.03 | 3.11 | +0.32% | |
| 3.10 | 3.25 | 3.08 | 3.10 | -0.96% | |
| 3.04 | 3.17 | 3.01 | 3.13 | +3.30% | |
| 3.16 | 3.19 | 3.03 | 3.03 | -2.57% | |
| 3.10 | 3.14 | 3.03 | 3.11 | +0.65% | |
| 3.07 | 3.26 | 3.07 | 3.09 | 0.00% | |
| 3.13 | 3.27 | 3.05 | 3.09 | -1.28% | |
| 3.14 | 3.23 | 3.05 | 3.13 | +0.97% | |
| 3.08 | 3.18 | 3.04 | 3.10 | +0.65% | |
| 3.22 | 3.22 | 3.02 | 3.08 | -4.05% | |
| 3.31 | 3.32 | 3.19 | 3.21 | -3.02% | |
| 3.35 | 3.43 | 3.25 | 3.31 | -0.90% | |
| 3.35 | 3.40 | 3.31 | 3.34 | -1.18% | |
| 3.40 | 3.48 | 3.37 | 3.38 | -0.88% | |
| 3.33 | 3.53 | 3.33 | 3.41 | +2.71% | |
| 3.45 | 3.48 | 3.31 | 3.32 | -4.87% | |
| 3.33 | 3.54 | 3.22 | 3.49 | +6.08% | |
| 3.34 | 3.40 | 3.23 | 3.29 | -2.66% | |
| 3.33 | 3.41 | 3.23 | 3.38 | +1.50% | |
| 3.32 | 3.39 | 3.26 | 3.33 | +1.22% | |
| 3.28 | 3.34 | 3.13 | 3.29 | -0.90% | |
| 3.30 | 3.39 | 3.27 | 3.32 | 0.00% | |
| 3.32 | 3.41 | 3.23 | 3.32 | 0.00% | |
| 3.06 | 3.35 | 2.98 | 3.32 | +8.50% | |
| 2.87 | 3.08 | 2.77 | 3.06 | +5.52% | |
| 3.03 | 3.07 | 2.88 | 2.90 | -4.29% | |
| 3.09 | 3.24 | 2.99 | 3.03 | -3.50% | |
| 3.12 | 3.22 | 3.08 | 3.14 | 0.00% | |
| 3.09 | 3.31 | 3.09 | 3.14 | +0.64% | |
| 3.36 | 3.37 | 3.11 | 3.12 | -8.50% | |
| 3.32 | 3.46 | 3.26 | 3.41 | +1.49% | |
| 3.65 | 3.77 | 3.23 | 3.36 | -7.69% | |
| 3.63 | 3.75 | 3.47 | 3.64 | +1.11% | |
| 3.54 | 3.79 | 3.45 | 3.60 | +1.12% | |
| 3.99 | 4.06 | 3.55 | 3.56 | -8.72% | |
| 5.07 | 5.11 | 3.89 | 3.90 | -57.84% | |
| 9.14 | 9.43 | 9.14 | 9.25 | +0.22% | |
| 9.18 | 9.26 | 9.04 | 9.23 | +0.87% | |
| 8.71 | 9.18 | 8.66 | 9.15 | +5.05% | |
| 9.03 | 9.11 | 8.68 | 8.71 | -3.54% | |
| 9.32 | 9.35 | 9.03 | 9.03 | -2.27% | |
| 9.20 | 9.40 | 9.17 | 9.24 | +0.22% | |
| 9.10 | 9.29 | 9.00 | 9.22 | +0.77% | |
| 9.14 | 9.20 | 8.98 | 9.15 | -0.65% | |
| 9.16 | 9.39 | 9.14 | 9.21 | +0.88% | |
| 9.60 | 9.65 | 9.12 | 9.13 | -4.90% | |
| 9.69 | 9.90 | 9.59 | 9.60 | -1.84% | |
| 9.70 | 9.89 | 9.62 | 9.78 | +2.84% | |
| 9.57 | 9.71 | 9.48 | 9.51 | -1.04% | |
| 9.49 | 9.69 | 9.38 | 9.61 | +1.59% | |
| 9.44 | 9.73 | 9.34 | 9.46 | +2.16% | |
| 8.81 | 9.26 | 8.78 | 9.26 | +4.63% | |
| 8.88 | 8.99 | 8.75 | 8.85 | -0.23% | |
| 8.80 | 8.92 | 8.60 | 8.87 | -0.11% | |
| 9.13 | 9.19 | 8.83 | 8.88 | +0.57% | |
| 8.88 | 9.00 | 8.80 | 8.83 | -1.12% | |
| 8.81 | 9.02 | 8.73 | 8.93 | +0.90% | |
| 8.66 | 8.96 | 8.51 | 8.85 | +0.68% | |
| 8.87 | 8.87 | 8.53 | 8.79 | -0.57% | |
| 9.02 | 9.25 | 8.74 | 8.84 | 0.00% | |
| 8.57 | 8.93 | 8.57 | 8.84 | +3.15% | |
| 8.81 | 8.93 | 8.47 | 8.57 | -3.38% | |
| 8.95 | 9.17 | 8.67 | 8.87 | -1.44% | |
| 9.11 | 9.18 | 8.84 | 9.00 | -0.11% | |
| 8.94 | 9.08 | 8.85 | 9.01 | -0.22% | |
| 9.20 | 9.24 | 8.95 | 9.03 | +1.57% | |
| 9.21 | 9.33 | 8.87 | 8.89 | -2.52% | |
| 8.95 | 9.47 | 8.89 | 9.12 | +2.93% | |
| 8.77 | 8.94 | 8.72 | 8.86 | -0.56% | |
| 8.93 | 9.21 | 8.86 | 8.91 | +1.02% | |
| 8.80 | 8.99 | 8.78 | 8.82 | +0.34% | |
| 8.83 | 8.95 | 8.78 | 8.79 | -0.23% | |
| 8.85 | 9.05 | 8.77 | 8.81 | -2.11% | |
| 9.01 | 9.13 | 8.78 | 9.00 | -0.99% | |
| 9.21 | 9.30 | 8.97 | 9.09 | -1.52% | |
| 8.98 | 9.30 | 8.81 | 9.23 | +1.76% | |
| 9.31 | 9.35 | 9.06 | 9.07 | -3.92% | |
| 9.55 | 9.63 | 9.31 | 9.44 | -1.77% | |
| 9.72 | 9.84 | 9.61 | 9.61 | -1.03% | |
| 9.84 | 9.94 | 9.59 | 9.71 | -2.80% | |
| 10.02 | 10.18 | 9.96 | 9.99 | -2.63% | |
| 10.30 | 10.34 | 10.11 | 10.26 | -2.10% | |
| 10.34 | 10.62 | 10.32 | 10.48 | +1.55% | |
| 10.34 | 10.52 | 10.10 | 10.32 | +0.39% | |
| 10.53 | 10.77 | 10.22 | 10.28 | -2.74% | |
| 10.68 | 10.77 | 10.46 | 10.57 | -1.49% | |
| 10.56 | 10.90 | 10.49 | 10.73 | +1.90% | |
| 10.47 | 10.70 | 10.36 | 10.53 | +0.48% | |
| 10.25 | 10.59 | 10.21 | 10.48 | +2.04% | |
| 10.20 | 10.44 | 10.12 | 10.27 | +0.98% | |
| 10.02 | 10.37 | 9.95 | 10.17 | +1.70% | |
| 10.19 | 10.39 | 9.93 | 10.00 | -0.60% | |
| 10.22 | 10.22 | 9.95 | 10.06 | -2.24% | |
| 10.23 | 10.50 | 10.09 | 10.29 | -0.10% | |
| 10.75 | 10.77 | 10.03 | 10.30 | -5.20% | |
| 10.52 | 11.07 | 10.46 | 10.87 | +3.77% | |
| 12.61 | 13.45 | 9.91 | 10.47 | -7.75% | |
| 11.02 | 11.57 | 10.91 | 11.35 | +4.03% | |
| 10.90 | 11.36 | 10.79 | 10.91 | -0.27% | |
| 10.61 | 11.18 | 10.54 | 10.94 | +3.11% | |
| 10.22 | 10.65 | 10.22 | 10.61 | +3.01% | |
| 10.25 | 10.41 | 9.97 | 10.30 | +0.98% | |
| 10.39 | 10.51 | 10.16 | 10.20 | -1.92% | |
| 10.61 | 10.68 | 10.34 | 10.40 | -3.17% | |
| 10.95 | 11.00 | 10.58 | 10.74 | -1.83% | |
| 12.07 | 12.07 | 10.90 | 10.94 | -9.44% | |
| 12.30 | 12.51 | 12.08 | 12.08 | -2.03% | |
| 12.33 | 12.46 | 12.12 | 12.33 | +0.33% | |
| 12.15 | 12.41 | 12.01 | 12.29 | -0.81% | |
| 12.53 | 12.62 | 12.24 | 12.39 | -1.67% | |
| 12.72 | 12.86 | 12.53 | 12.60 | -1.18% | |
| 12.60 | 12.88 | 12.52 | 12.75 | +0.71% | |
| 12.86 | 13.03 | 12.51 | 12.66 | -1.48% | |
| 12.76 | 12.86 | 12.55 | 12.85 | +0.71% | |
| 12.77 | 12.98 | 12.26 | 12.76 | 0.00% | |
| 12.39 | 12.77 | 12.23 | 12.76 | +2.08% | |
| 12.37 | 12.62 | 12.19 | 12.50 | +0.89% | |
| 11.57 | 12.44 | 11.57 | 12.39 | +6.63% | |
| 11.60 | 11.80 | 11.38 | 11.62 | -0.34% | |
| 11.95 | 11.98 | 11.63 | 11.66 | -1.85% | |
| 12.05 | 12.06 | 11.84 | 11.88 | -1.57% | |
| 11.80 | 12.15 | 11.76 | 12.07 | +1.77% | |
| 12.00 | 12.14 | 11.79 | 11.86 | -1.25% | |
| 12.11 | 12.11 | 11.84 | 12.01 | -0.58% | |
| 11.95 | 12.16 | 11.94 | 12.08 | +1.34% | |
| 11.99 | 12.08 | 11.86 | 11.92 | -0.33% | |
| 11.71 | 12.30 | 11.71 | 11.96 | +1.79% | |
| 11.70 | 11.92 | 11.64 | 11.75 | +0.34% | |
| 11.86 | 12.12 | 11.70 | 11.71 | -0.59% | |
| 11.93 | 12.36 | 11.78 | 11.78 | -0.93% | |
| 11.70 | 12.09 | 11.65 | 11.89 | -0.34% | |
| 11.81 | 12.07 | 11.68 | 11.93 | +1.10% | |
| 11.95 | 12.11 | 11.46 | 11.80 | -1.26% | |
| 11.65 | 12.01 | 11.59 | 11.95 | +3.55% | |
| 11.10 | 11.82 | 11.06 | 11.54 | +3.87% | |
| 11.12 | 11.34 | 11.02 | 11.11 | +0.54% | |
| 11.68 | 11.68 | 11.03 | 11.05 | -5.47% | |
| 11.53 | 11.89 | 11.50 | 11.69 | +0.09% | |
| 12.00 | 12.03 | 11.50 | 11.68 | -2.26% | |
| 12.31 | 12.56 | 11.90 | 11.95 | -2.85% | |
| 12.25 | 12.46 | 12.12 | 12.30 | +0.41% | |
| 12.57 | 12.81 | 12.13 | 12.25 | -3.96% | |
| 12.31 | 12.89 | 12.31 | 12.76 | +1.47% | |
| 13.36 | 13.46 | 12.10 | 12.57 | -7.44% | |
| 13.66 | 14.78 | 13.09 | 13.58 | -7.24% | |
| 14.55 | 14.71 | 14.28 | 14.64 | +0.48% | |
| 13.74 | 14.81 | 13.74 | 14.57 | +6.12% | |
| 14.31 | 14.47 | 13.61 | 13.73 | -2.90% | |
| 14.21 | 14.69 | 13.83 | 14.14 | -0.49% | |
| 14.14 | 14.57 | 13.97 | 14.21 | -0.70% | |
| 14.42 | 14.64 | 14.25 | 14.31 | -1.65% | |
| 14.30 | 14.59 | 14.07 | 14.55 | +0.97% | |
| 14.37 | 14.81 | 14.18 | 14.41 | -0.62% | |
| 14.22 | 14.91 | 14.22 | 14.50 | +1.97% | |
| 13.67 | 14.40 | 13.67 | 14.22 | +4.02% | |
| 13.84 | 13.99 | 13.56 | 13.67 | -0.87% | |
| 13.52 | 13.93 | 13.52 | 13.79 | +2.45% | |
| 13.80 | 13.83 | 13.30 | 13.46 | -2.89% | |
| 13.59 | 13.92 | 13.34 | 13.86 | +2.51% | |
| 13.35 | 13.77 | 13.35 | 13.52 | +0.75% | |
| 13.26 | 13.51 | 13.03 | 13.42 | +0.60% | |
| 13.52 | 13.59 | 13.26 | 13.34 | -2.34% | |
| 13.84 | 13.84 | 13.26 | 13.66 | +0.52% | |
| 14.03 | 14.26 | 13.51 | 13.59 | -3.07% | |
| 14.03 | 14.28 | 13.75 | 14.02 | -0.36% | |
| 14.33 | 14.43 | 13.99 | 14.07 | -1.81% | |
| 14.23 | 14.37 | 13.93 | 14.33 | +1.34% | |
| 14.25 | 14.38 | 13.96 | 14.14 | -0.77% | |
| 14.55 | 14.55 | 14.13 | 14.25 | -0.35% | |
| 14.09 | 14.42 | 13.91 | 14.30 | +1.42% | |
| 13.52 | 14.13 | 13.44 | 14.10 | +3.98% | |
| 13.59 | 13.77 | 13.48 | 13.56 | -0.95% | |
| 13.96 | 14.14 | 13.62 | 13.69 | -1.37% | |
| 13.63 | 14.09 | 13.54 | 13.88 | +2.59% | |
| 13.15 | 13.61 | 13.13 | 13.53 | +1.35% | |
| 13.51 | 13.71 | 13.34 | 13.35 | -0.22% | |
| 13.60 | 13.66 | 13.10 | 13.38 | -1.55% | |
| 14.03 | 14.03 | 13.58 | 13.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EMBC chart for longer ranges.