EMBC: Embecta Corp.

As of Friday, August 22nd, 2025

$ 14.38

+0.55 +3.98%

Open: 14.00
High: 14.84
Low: 13.91
Volume: 883,795
Previous Close on Thursday, August 21st, 2025

$ 13.83

-0.06 -0.43%

Open: 13.75
High: 14.02
Low: 13.75
Volume: 374,040

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 14.00 14.84 13.91 14.38 883,795 +0.55 +3.98
2025-08-21 13.75 14.02 13.75 13.83 374,040 -0.06 -0.43
2025-08-20 13.58 14.09 13.35 13.89 434,578 +0.25 +1.83
2025-08-19 13.48 13.89 13.48 13.64 324,494 +0.16 +1.19
2025-08-18 13.77 13.95 13.45 13.48 566,138 -0.21 -1.53
2025-08-15 13.93 14.00 13.62 13.69 646,611 -0.18 -1.30
2025-08-14 13.73 13.92 13.38 13.87 777,285 -0.07 -0.50
2025-08-13 13.44 14.22 13.21 13.94 1,205,670 +0.62 +4.65
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 14.84
On 2025-08-22		 13.35
On 2025-08-20		 0.69 5.04 13.95
On 2025-08-18		 13.48
On 2025-08-19		 -3.37 13.84
10D 14.84
On 2025-08-22		 12.25
On 2025-08-11		 2.10 17.10 14.22
On 2025-08-13		 13.35
On 2025-08-20		 -6.12 13.68
20D 14.84
On 2025-08-22		 9.65
On 2025-08-05		 2.65 22.59 11.79
On 2025-07-28		 9.65
On 2025-08-05		 -18.16 12.08
WTD 14.84
On 2025-08-22		 13.35
On 2025-08-20		 0.69 5.04 13.95
On 2025-08-18		 13.48
On 2025-08-19		 -3.37 13.84
MTD 14.84
On 2025-08-22		 9.65
On 2025-08-05		 4.22 41.54 14.22
On 2025-08-13		 13.35
On 2025-08-20		 -6.12 12.43
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
EMBC

Embecta Corp.

14.38 +0.55 +3.98 883,795