Embecta Corp (EMBC)

EMBC
🏛️ États-Unis →
14.11
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 20.58 20.98 20.50 20.65 0.3M
2024-12-30 20.47 20.75 20.20 20.50 0.3M
2024-12-27 20.69 20.86 20.29 20.70 0.4M
2024-12-26 20.03 20.87 20.02 20.83 0.3M
2024-12-24 20.49 20.55 20.03 20.28 0.2M
2024-12-23 20.29 20.80 19.96 20.39 0.5M
2024-12-20 19.70 20.44 19.30 20.23 1.4M
2024-12-19 19.93 20.44 19.70 19.97 0.5M
2024-12-18 19.64 20.07 19.00 19.92 0.5M
2024-12-17 19.82 20.22 19.62 19.82 0.4M
2024-12-16 19.48 20.02 19.16 19.99 0.2M
2024-12-13 19.68 19.68 19.24 19.51 0.2M
2024-12-12 19.89 20.30 19.43 19.68 0.3M
2024-12-11 20.26 20.50 19.90 19.92 0.3M
2024-12-10 19.54 20.25 19.45 20.21 0.4M
2024-12-09 19.49 20.18 19.27 19.60 0.6M
2024-12-06 19.44 19.73 18.92 19.24 0.4M
2024-12-05 20.40 20.68 19.59 19.86 0.4M
2024-12-04 20.44 20.91 19.70 20.50 0.6M
2024-12-03 20.30 20.61 19.97 20.43 0.5M
2024-12-02 21.48 21.48 19.77 20.62 0.7M
2024-11-29 20.16 20.86 19.75 20.83 0.4M
2024-11-27 19.57 20.68 19.10 20.59 0.8M
2024-11-26 17.18 20.80 17.00 18.70 1.9M
2024-11-25 13.90 14.80 13.90 14.41 0.6M
2024-11-22 14.00 14.39 13.48 13.82 0.3M
2024-11-21 13.67 14.20 13.67 14.00 0.2M
2024-11-20 13.39 13.80 13.23 13.61 0.4M
2024-11-19 14.15 14.19 13.05 13.48 0.7M
2024-11-18 14.56 14.68 14.24 14.42 0.4M
2024-11-15 15.26 15.31 14.62 14.62 0.3M
2024-11-14 15.60 15.64 14.83 15.05 0.2M
2024-11-13 15.36 15.80 15.07 15.40 0.3M
2024-11-12 15.67 15.84 15.30 15.57 0.2M
2024-11-11 15.63 16.19 15.34 15.77 0.3M
2024-11-08 15.52 15.79 15.12 15.54 0.4M
2024-11-07 16.23 16.23 14.81 15.29 0.4M
2024-11-06 15.51 16.37 15.50 16.33 0.7M
2024-11-05 14.49 15.00 14.49 14.97 0.2M
2024-11-04 14.19 14.70 14.02 14.54 0.2M
2024-11-01 14.25 14.40 13.98 14.25 0.1M
2024-10-31 14.31 14.32 13.95 14.08 0.2M
2024-10-30 14.40 14.60 14.25 14.33 0.2M
2024-10-29 14.07 14.65 14.07 14.47 0.2M
2024-10-28 14.02 14.20 13.92 14.13 0.2M
2024-10-25 14.10 14.20 13.82 13.90 0.1M
2024-10-24 14.05 14.18 13.88 14.05 0.2M
2024-10-23 14.05 14.23 13.58 14.02 0.2M
2024-10-22 13.97 14.27 13.86 14.17 0.2M
2024-10-21 13.59 14.26 13.59 14.03 0.3M
2024-10-18 13.63 13.82 13.42 13.64 0.3M
2024-10-17 13.60 13.70 13.49 13.55 0.2M
2024-10-16 13.69 13.77 13.41 13.70 0.2M
2024-10-15 13.08 13.70 12.99 13.54 0.4M
2024-10-14 12.81 13.30 12.71 13.09 0.2M
2024-10-11 12.48 12.89 12.48 12.82 0.7M
2024-10-10 12.92 12.96 12.42 12.47 0.5M
2024-10-09 13.60 13.72 12.86 13.05 0.4M
2024-10-08 13.23 13.70 13.14 13.66 0.5M
2024-10-07 13.44 13.54 13.06 13.23 0.2M
2024-10-04 13.44 13.81 13.40 13.51 0.3M
2024-10-03 13.76 13.81 13.15 13.29 0.2M
2024-10-02 13.96 14.18 13.84 13.94 0.2M
2024-10-01 14.00 14.38 13.89 14.11 0.3M
2024-09-30 14.09 14.38 13.92 14.10 0.5M
2024-09-27 14.66 14.69 13.90 14.16 0.3M
2024-09-26 14.66 15.05 14.49 14.53 0.4M
2024-09-25 15.09 15.16 14.14 14.52 0.5M
2024-09-24 15.28 15.63 15.04 15.07 0.2M
2024-09-23 15.58 15.65 15.03 15.23 0.2M
2024-09-20 15.65 16.11 15.46 15.61 1.8M
2024-09-19 15.93 15.96 15.48 15.71 0.5M
2024-09-18 16.44 16.61 15.50 15.51 0.3M
2024-09-17 16.49 16.79 16.18 16.50 0.4M
2024-09-16 16.11 16.59 15.99 16.47 0.4M
2024-09-13 15.97 16.65 15.76 16.02 0.3M
2024-09-12 15.61 16.01 15.47 15.74 0.2M
2024-09-11 15.25 15.64 15.10 15.57 0.3M
2024-09-10 15.30 15.57 15.18 15.40 0.4M
2024-09-09 15.08 15.33 14.43 15.32 0.4M
2024-09-06 15.02 15.72 15.02 15.31 0.4M
2024-09-05 16.56 16.67 15.07 15.13 0.8M
2024-09-04 16.28 16.68 16.18 16.44 0.9M
2024-09-03 16.33 17.05 16.25 16.46 0.6M
2024-08-30 16.57 16.79 16.16 16.34 0.4M
2024-08-29 15.47 16.51 15.34 16.42 0.4M
2024-08-28 14.56 15.54 14.40 15.41 0.3M
2024-08-27 13.91 14.61 13.68 14.61 0.3M
2024-08-26 14.07 14.43 13.92 14.19 0.3M
2024-08-23 13.30 14.07 13.07 14.00 0.3M
2024-08-22 13.40 13.45 12.88 13.19 0.3M
2024-08-21 13.75 13.75 13.35 13.43 0.3M
2024-08-20 13.88 13.96 13.46 13.57 0.3M
2024-08-19 14.19 14.30 13.92 13.99 0.3M
2024-08-16 14.52 14.60 14.18 14.20 0.2M
2024-08-15 15.02 15.23 14.47 14.58 0.3M
2024-08-14 14.75 14.88 14.49 14.75 0.2M
2024-08-13 14.69 14.85 14.06 14.82 0.3M
2024-08-12 15.35 15.44 14.71 14.75 0.4M
2024-08-09 16.49 17.33 15.10 15.39 0.6M
2024-08-08 13.86 14.59 13.75 14.34 0.5M
2024-08-07 14.49 14.70 13.83 13.85 0.4M
2024-08-06 14.18 14.64 13.94 14.37 0.3M
2024-08-05 14.37 14.57 14.07 14.14 0.3M
2024-08-02 14.97 15.33 14.87 15.01 0.4M
2024-08-01 15.64 15.75 14.81 15.40 0.4M
2024-07-31 15.91 16.20 15.49 15.67 0.4M
2024-07-30 15.59 16.18 15.52 15.75 0.3M
2024-07-29 15.58 15.83 15.49 15.68 0.3M
2024-07-26 16.07 16.09 15.42 15.57 0.4M
2024-07-25 16.29 16.45 15.87 15.87 0.5M
2024-07-24 16.10 16.44 15.54 16.35 0.5M
2024-07-23 15.02 16.53 14.83 16.22 1.1M
2024-07-22 14.55 15.60 14.44 15.18 0.8M
2024-07-19 13.38 13.48 13.12 13.17 0.3M
2024-07-18 13.42 14.02 13.23 13.35 0.3M
2024-07-17 13.14 13.68 13.05 13.60 0.3M
2024-07-16 12.95 13.34 12.90 13.20 0.3M
2024-07-15 12.90 13.10 12.64 12.84 0.3M
2024-07-12 12.84 13.36 12.63 13.17 0.4M
2024-07-11 12.55 14.04 12.55 12.77 0.6M
2024-07-10 11.84 12.01 11.50 12.00 0.2M
2024-07-09 11.67 11.92 11.56 11.74 0.3M
2024-07-08 11.57 11.93 11.57 11.74 0.3M
2024-07-05 11.77 12.03 11.46 11.46 0.3M
2024-07-03 11.89 12.14 11.80 12.07 0.2M
2024-07-02 12.16 12.22 11.85 11.87 0.5M
2024-07-01 12.53 12.68 12.09 12.15 0.3M
2024-06-28 12.48 12.79 12.23 12.50 1.0M
2024-06-27 12.26 12.47 12.13 12.46 0.2M
2024-06-26 12.14 12.28 12.00 12.27 0.4M
2024-06-25 12.50 12.61 12.17 12.21 0.3M
2024-06-24 12.50 12.81 12.45 12.52 0.5M
2024-06-21 12.48 12.75 12.44 12.51 1.6M
2024-06-20 12.37 12.61 12.31 12.46 0.2M
2024-06-18 12.49 12.68 12.40 12.46 0.3M
2024-06-17 12.62 12.89 12.41 12.57 0.3M
2024-06-14 13.03 13.13 12.78 12.80 0.3M
2024-06-13 12.75 13.10 12.48 13.06 0.2M
2024-06-12 12.78 13.08 12.66 12.79 0.3M
2024-06-11 12.21 12.43 12.00 12.42 0.3M
2024-06-10 12.31 12.32 11.89 12.22 0.3M
2024-06-07 12.62 12.73 12.23 12.44 0.3M
2024-06-06 12.81 13.17 12.80 12.81 0.3M
2024-06-05 12.92 13.22 12.55 12.92 0.2M
2024-06-04 12.74 12.95 12.65 12.84 0.2M
2024-06-03 12.57 12.86 12.45 12.82 0.4M
2024-05-31 12.43 13.04 12.27 12.37 1.0M
2024-05-30 12.88 12.96 12.41 12.43 0.2M
2024-05-29 12.86 12.95 12.56 12.74 0.3M
2024-05-28 12.98 13.44 12.93 13.09 0.4M
2024-05-24 12.78 13.28 12.78 13.13 0.3M
2024-05-23 13.65 13.72 12.89 12.99 0.5M
2024-05-22 13.64 14.00 13.54 13.57 0.3M
2024-05-21 13.89 14.00 13.52 13.69 0.4M
2024-05-20 14.41 14.57 13.90 13.93 0.3M
2024-05-17 14.28 14.63 13.96 14.45 0.4M
2024-05-16 13.67 14.20 13.61 14.20 0.3M
2024-05-15 14.78 14.83 13.73 13.75 0.3M
2024-05-14 14.40 14.64 14.27 14.60 0.5M
2024-05-13 14.29 14.57 14.15 14.18 0.5M
2024-05-10 14.56 15.08 13.74 14.24 0.8M
2024-05-09 13.28 15.28 13.11 14.16 2.6M
2024-05-08 10.46 10.66 10.27 10.27 0.4M
2024-05-07 10.40 10.67 10.40 10.55 0.4M
2024-05-06 10.23 10.41 10.15 10.39 0.3M
2024-05-03 10.43 10.56 10.12 10.15 0.4M
2024-05-02 10.31 10.39 10.10 10.23 0.6M
2024-05-01 10.16 10.47 10.00 10.13 0.3M
2024-04-30 10.30 10.33 10.08 10.13 0.3M
2024-04-29 10.29 10.56 10.27 10.44 0.2M
2024-04-26 10.40 10.62 10.29 10.31 0.3M
2024-04-25 10.65 10.77 10.33 10.40 0.5M
2024-04-24 10.77 10.92 10.71 10.89 0.3M
2024-04-23 10.74 10.98 10.66 10.88 0.4M
2024-04-22 10.64 10.77 10.51 10.72 0.4M
2024-04-19 10.30 10.78 10.30 10.62 0.6M
2024-04-18 10.36 10.59 10.20 10.35 0.3M
2024-04-17 10.35 10.46 10.00 10.24 0.4M
2024-04-16 10.48 10.53 10.21 10.35 0.4M
2024-04-15 10.28 10.61 9.93 10.59 0.7M
2024-04-12 10.95 11.00 10.22 10.25 0.4M
2024-04-11 11.43 11.43 10.93 11.01 0.4M
2024-04-10 11.46 11.65 11.19 11.40 0.4M
2024-04-09 12.15 12.26 11.76 11.82 0.3M
2024-04-08 12.91 12.91 12.13 12.14 0.4M
2024-04-05 12.74 12.81 12.64 12.76 0.3M
2024-04-04 12.69 12.87 12.54 12.78 0.4M
2024-04-03 12.68 12.75 12.53 12.65 0.3M
2024-04-02 12.93 12.93 12.61 12.72 0.5M
2024-04-01 13.24 13.40 12.92 13.11 0.4M
2024-03-28 12.85 13.60 12.85 13.27 0.3M
2024-03-27 12.47 12.95 12.46 12.90 0.3M
2024-03-26 12.53 12.55 12.32 12.35 0.3M
2024-03-25 12.37 12.69 12.36 12.53 0.4M
2024-03-22 13.04 13.10 12.40 12.41 0.2M
2024-03-21 12.98 13.14 12.61 12.99 0.5M
2024-03-20 12.76 13.09 12.72 12.89 0.4M
2024-03-19 13.26 13.31 12.73 12.85 0.5M
2024-03-18 13.19 13.68 12.92 13.32 0.5M
2024-03-15 13.40 13.84 13.01 13.23 1.1M
2024-03-14 13.90 13.90 13.22 13.75 0.4M
2024-03-13 13.74 14.28 13.74 13.99 0.2M
2024-03-12 13.70 13.96 13.61 13.74 0.3M
2024-03-11 13.69 13.95 13.64 13.74 0.2M
2024-03-08 14.07 14.16 13.63 13.77 0.3M
2024-03-07 13.65 14.03 13.53 13.90 0.3M
2024-03-06 13.64 13.75 13.37 13.47 0.3M
2024-03-05 13.80 13.97 13.46 13.47 0.3M
2024-03-04 14.11 14.23 13.87 13.89 0.3M
2024-03-01 14.25 14.53 14.16 14.16 0.3M
2024-02-29 14.16 14.48 14.06 14.28 0.6M
2024-02-28 14.26 14.31 13.83 14.02 0.4M
2024-02-27 14.42 14.75 14.14 14.42 0.7M
2024-02-26 14.85 15.01 14.19 14.57 0.6M
2024-02-23 14.70 14.95 14.34 14.84 0.4M
2024-02-22 14.97 14.99 14.46 14.75 0.3M
2024-02-21 14.19 14.97 14.12 14.95 0.3M
2024-02-20 14.19 14.60 14.14 14.30 0.5M
2024-02-16 14.66 14.72 14.33 14.48 0.5M
2024-02-15 14.72 14.97 14.57 14.78 0.5M
2024-02-14 14.38 14.95 13.96 14.54 0.5M
2024-02-13 14.74 14.78 13.93 14.25 1.0M
2024-02-12 16.25 16.31 14.66 14.97 1.2M
2024-02-09 17.83 17.99 14.66 16.26 1.9M
2024-02-08 17.43 17.84 17.15 17.76 0.3M
2024-02-07 17.45 17.71 17.24 17.46 0.3M
2024-02-06 16.58 17.60 16.49 17.40 0.3M
2024-02-05 17.00 17.12 16.37 16.57 0.4M
2024-02-02 17.32 17.32 16.99 17.09 0.3M
2024-02-01 17.13 17.66 16.99 17.54 0.2M
2024-01-31 17.13 17.61 17.00 17.14 0.3M
2024-01-30 16.82 17.17 16.79 17.11 0.5M
2024-01-29 17.30 17.46 16.73 16.86 0.5M
2024-01-26 16.97 17.48 16.91 17.30 0.5M
2024-01-25 17.08 17.28 16.77 16.92 0.2M
2024-01-24 17.06 17.29 16.78 16.87 0.3M
2024-01-23 17.09 17.18 16.52 16.78 0.3M
2024-01-22 17.01 17.35 16.92 16.98 0.4M
2024-01-19 17.11 17.16 16.74 16.93 0.2M
2024-01-18 16.90 17.20 16.47 17.02 0.2M
2024-01-17 16.92 17.16 16.54 16.78 0.4M
2024-01-16 17.08 17.41 16.95 17.23 0.3M
2024-01-12 17.76 17.80 17.23 17.25 0.3M
2024-01-11 18.44 18.52 17.57 17.58 0.4M
2024-01-10 18.45 18.67 18.26 18.40 0.2M
2024-01-09 19.16 19.25 18.43 18.47 0.3M
2024-01-08 18.25 19.33 18.20 19.33 0.4M
2024-01-05 18.20 18.55 18.15 18.24 0.2M
2024-01-04 18.42 18.81 18.27 18.42 0.3M
2024-01-03 18.99 19.01 18.11 18.29 0.5M
2024-01-02 18.64 19.79 18.49 19.07 0.5M