EMBC: Embecta Corp.

As of Friday, October 9th, 2026

$ 5.69

-0.07 -1.13%

Open: 5.74
High: 5.95
Low: 5.67
Volume: 583,035
Previous Close on Thursday, October 8th, 2026

$ 5.75

-0.16 -2.71%

Open: 5.89
High: 5.97
Low: 5.73
Volume: 1,138,917

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 5.74 5.95 5.67 5.69 583,035 -0.07 -1.13
2026-10-08 5.89 5.97 5.73 5.75 1,138,917 -0.16 -2.71
2026-10-07 5.86 6.16 5.86 5.91 994,123 -0.04 -0.67
2026-10-06 5.90 6.15 5.80 5.95 1,203,104 +0.07 +1.19
2026-10-05 5.59 5.97 5.57 5.88 1,044,350 +0.23 +4.07
2026-10-02 5.79 5.82 5.49 5.65 1,142,328 -0.14 -2.42
2026-10-01 5.74 5.96 5.65 5.79 1,046,772 +0.13 +2.30
2026-09-30 5.81 5.90 5.63 5.66 1,417,441 -0.10 -1.74
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 6.16
On 2026-10-07		 5.57
On 2026-10-05		 0.04 0.62 6.16
On 2026-10-07		 5.67
On 2026-10-09		 -7.95 5.84
10D 6.16
On 2026-10-07		 5.49
On 2026-10-02		 -0.22 -3.64 5.98
On 2026-09-28		 5.49
On 2026-10-02		 -8.19 5.80
20D 6.16
On 2026-10-07		 4.98
On 2026-09-14		 0.75 15.08 5.98
On 2026-09-28		 5.49
On 2026-10-02		 -8.19 5.59
WTD 6.16
On 2026-10-07		 5.57
On 2026-10-05		 0.04 0.62 6.16
On 2026-10-07		 5.67
On 2026-10-09		 -7.95 5.84
MTD 6.16
On 2026-10-07		 5.49
On 2026-10-02		 0.03 0.44 6.16
On 2026-10-07		 5.67
On 2026-10-09		 -7.95 5.80
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
EMBC

Embecta Corp.

5.69 -0.07 -1.13 583,035