Nasdaq · EMBC · stock
Embecta Corp. (EMBC) stock price history
Every Nasdaq trading session of Embecta Corp. from Mar 22, 2022 to Sep 28, 2026: 1,134 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMBC adjusted close, 2022 to 2026
- $40.74
- All time high, 2022
- $14.46
- 52 week high, $2.76 low
- 1,134
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
EMBC key facts
- Embecta Corp. (EMBC) closed at $5.93 on Sep 28, 2026 on Nasdaq.
- EMBC's all time high close is $40.74, set on Mar 22, 2022; its all time low close is $2.89 on May 19, 2026.
- EMBC's 52 week range is $2.76 to $14.46.
- EMBC returned -56.0% over the year to Sep 28, 2026.
- Since Mar 22, 2022 EMBC returned -85%, -34.7% a year compounded.
- EMBC's deepest drawdown was -92.9% from Mar 22, 2022 to May 19, 2026.
- DataCedar holds 1,134 daily sessions of EMBC history from Mar 22, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EMBC price chart, 2022 to 2026
EMBC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.4% |
| 3 months | +69.9% |
| 6 months | -30.6% |
| Year to date | -50.0% |
| 1 year | -56.0% |
| 3 years | -55.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 22, 2022 | -85.4% |
| Compound annual growth, 4.5 years | -34.7% |
EMBC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $40.74 on Mar 22, 2022
- All time low close
- $2.89 on May 19, 2026
- 52 week high
- $14.46 on Nov 12, 2025
- 52 week low
- $2.76 on May 20, 2026
- Deepest drawdown
- -92.9% from Mar 22, 2022 to May 19, 2026, not yet recovered
- Best single session
- +37.9% on May 9, 2024
- Worst single session
- -57.8% on May 5, 2026
- Volatility, 1 year annualised
- 102.4%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2024, +14%
- Worst calendar year
- 2025, -40%
EMBC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 22, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.74 | $13.21 | $2.76 | $5.93 | -49.2% | 285.4M | 185 |
| 2025 | $19.46 | $19.89 | $8.83 | $11.67 | -39.6% | 144.7M | 250 |
| 2024 | $16.77 | $19.97 | $9.02 | $19.34 | +13.6% | 103.9M | 252 |
| 2023 | $22.36 | $29.68 | $11.35 | $17.03 | -23.1% | 153M | 250 |
| 2022 | $41.61 | $42.48 | $20.47 | $22.15 | n/a | 171.2M | 197 |
EMBC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $5.93 | +15.4% |
| August 2026 | $5.14 | +41.2% |
| July 2026 | $3.64 | +11.7% |
| June 2026 | $3.26 | -3.6% |
| May 2026 | $3.38 | -62.9% |
| April 2026 | $9.12 | +3.5% |
| March 2026 | $8.81 | -13.8% |
| February 2026 | $10.23 | -1.9% |
| January 2026 | $10.43 | -10.7% |
| December 2025 | $11.67 | -5.6% |
| November 2025 | $12.37 | -4.4% |
| October 2025 | $12.94 | -5.5% |
About the EMBC data
Daily bars. 1,134 sessions from Mar 22, 2022 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 22, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EMBC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- ELVR Elevra Lithium Ltd
- ELWT Elauwit Connection, Inc.
- EMAT Evolution Metals & Technologies Corp.
- EMB iShares J.P. Morgan USD Emerging Markets Bond ETF
- EMCB WisdomTree Emerging Markets Corporate Bond Fund
- EMEM Sophus Capital Emerging Market ETF
- EMEQ Nomura Focused Emerging Markets Equity ETF
- EMIF iShares Emerging Markets Infrastructure ETF
Common questions
EMBC share price history
