EMBC: Embecta Corp.

As of Friday, May 1st, 2026

$ 9.23

+0.08 +0.87%

Open: 9.18
High: 9.26
Low: 9.04
Volume: 743,194
Previous Close on Thursday, April 30th, 2026

$ 9.15

+0.44 +5.05%

Open: 8.71
High: 9.18
Low: 8.66
Volume: 753,943

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 9.18 9.26 9.04 9.23 743,194 +0.08 +0.87
2026-04-30 8.71 9.18 8.66 9.15 753,943 +0.44 +5.05
2026-04-29 9.03 9.11 8.68 8.71 1,006,153 -0.32 -3.54
2026-04-28 9.32 9.35 9.03 9.03 779,769 -0.21 -2.27
2026-04-27 9.20 9.40 9.17 9.24 808,126 +0.02 +0.22
2026-04-24 9.10 9.29 9.00 9.22 456,163 +0.07 +0.77
2026-04-23 9.14 9.20 8.98 9.15 560,345 -0.06 -0.65
2026-04-22 9.16 9.39 9.14 9.21 713,605 +0.08 +0.88
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 9.40
On 2026-04-27		 8.66
On 2026-04-30		 0.01 0.11 9.40
On 2026-04-27		 8.66
On 2026-04-30		 -7.87 9.07
10D 9.90
On 2026-04-20		 8.66
On 2026-04-30		 -0.55 -5.62 9.90
On 2026-04-20		 8.66
On 2026-04-30		 -12.53 9.17
20D 9.90
On 2026-04-20		 8.60
On 2026-04-09		 0.38 4.29 9.90
On 2026-04-20		 8.66
On 2026-04-30		 -12.53 9.18
WTD 9.40
On 2026-04-27		 8.66
On 2026-04-30		 0.01 0.11 9.40
On 2026-04-27		 8.66
On 2026-04-30		 -7.87 9.07
MTD 9.26
On 2026-05-01		 9.04
On 2026-05-01		 0.08 0.87 -- -- -- 9.23
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
AAP

Advance Auto Parts Inc.

58.93 -0.58 -0.97 896,446
CASS

Cass Information Systems Inc.

47.30 +0.01 +0.02 53,708
EMBC

Embecta Corp.

9.23 +0.08 +0.87 743,194