EMBC: Embecta Corp.

As of Friday, September 18th, 2026

$ 5.29

+0.10 +1.93%

Open: 5.13
High: 5.30
Low: 5.09
Volume: 3,514,312
Previous Close on Thursday, September 17th, 2026

$ 5.19

+0.06 +1.17%

Open: 5.18
High: 5.22
Low: 5.07
Volume: 570,778

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 5.13 5.30 5.09 5.29 3,514,312 +0.10 +1.93
2026-09-17 5.18 5.22 5.07 5.19 570,778 +0.06 +1.17
2026-09-16 5.09 5.29 5.09 5.13 716,734 +0.04 +0.79
2026-09-15 5.21 5.29 5.04 5.09 703,336 -0.15 -2.86
2026-09-14 5.00 5.30 4.98 5.24 908,747 +0.30 +6.07
2026-09-11 4.93 5.04 4.89 4.94 1,132,617 +0.05 +1.02
2026-09-10 5.05 5.07 4.87 4.89 1,375,069 -0.23 -4.49
2026-09-09 5.45 5.60 5.06 5.12 1,528,202 -0.43 -7.75
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 5.30
On 2026-09-14		 4.98
On 2026-09-14		 0.35 7.09 5.30
On 2026-09-14		 5.04
On 2026-09-15		 -5.00 5.19
10D 5.91
On 2026-09-04		 4.87
On 2026-09-10		 -0.40 -7.03 5.91
On 2026-09-04		 4.87
On 2026-09-10		 -17.60 5.22
20D 5.91
On 2026-09-04		 4.80
On 2026-08-27		 -0.18 -3.29 5.91
On 2026-09-04		 4.87
On 2026-09-10		 -17.60 5.21
WTD 5.30
On 2026-09-14		 4.98
On 2026-09-14		 0.35 7.09 5.30
On 2026-09-14		 5.04
On 2026-09-15		 -5.00 5.19
MTD 5.91
On 2026-09-04		 4.87
On 2026-09-10		 0.15 2.92 5.91
On 2026-09-04		 4.87
On 2026-09-10		 -17.60 5.30
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
CCEP

Coca-Cola Europacific Partners Plc

99.77 -0.65 -0.65 4,906,488
EMBC

Embecta Corp.

5.29 +0.10 +1.93 3,514,312