EMBC: Embecta Corp.

As of Friday, May 22nd, 2026

$ 3.32

-- 0 0%

Open: 3.32
High: 3.41
Low: 3.23
Volume: 1,766,445
Previous Close on Thursday, May 21st, 2026

$ 3.32

+0.26 +8.50%

Open: 3.06
High: 3.35
Low: 2.98
Volume: 2,509,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 3.32 3.41 3.23 3.32 1,766,445 0.00 0.00
2026-05-21 3.06 3.35 2.98 3.32 2,509,183 +0.26 +8.50
2026-05-20 2.87 3.08 2.77 3.06 2,808,629 +0.16 +5.52
2026-05-19 3.03 3.07 2.88 2.90 3,186,956 -0.13 -4.29
2026-05-18 3.09 3.24 2.99 3.03 3,427,599 -0.11 -3.50
2026-05-15 3.12 3.22 3.08 3.14 2,769,251 0.00 0.00
2026-05-14 3.09 3.31 3.09 3.14 2,991,424 +0.02 +0.64
2026-05-13 3.36 3.37 3.11 3.12 4,899,515 -0.29 -8.50
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 3.41
On 2026-05-22		 2.77
On 2026-05-20		 0.18 5.73 3.24
On 2026-05-18		 2.77
On 2026-05-20		 -14.51 3.13
10D 3.77
On 2026-05-11		 2.77
On 2026-05-20		 -0.32 -8.79 3.77
On 2026-05-11		 2.77
On 2026-05-20		 -26.53 3.18
20D 9.43
On 2026-05-04		 2.77
On 2026-05-20		 -5.90 -63.99 9.43
On 2026-05-04		 2.77
On 2026-05-20		 -70.63 5.06
WTD 3.41
On 2026-05-22		 2.77
On 2026-05-20		 0.18 5.73 3.24
On 2026-05-18		 2.77
On 2026-05-20		 -14.51 3.13
MTD 9.43
On 2026-05-04		 2.77
On 2026-05-20		 -5.83 -63.72 9.43
On 2026-05-04		 2.77
On 2026-05-20		 -70.63 4.06
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EMBC

Embecta Corp.

3.32 0.00 0.00 1,766,445