EMBC: Embecta Corp.

As of Thursday, October 9th, 2025

$ 13.59

-0.23 -1.66%

Open: 14.03
High: 14.03
Low: 13.58
Volume: 240,373
Previous Close on Wednesday, October 8th, 2025

$ 13.82

+0.04 +0.29%

Open: 13.90
High: 13.93
Low: 13.67
Volume: 345,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 14.03 14.03 13.58 13.59 240,373 -0.23 -1.66
2025-10-08 13.90 13.93 13.67 13.82 345,872 +0.04 +0.29
2025-10-07 14.22 14.35 13.76 13.78 307,384 -0.41 -2.89
2025-10-06 14.50 14.70 14.15 14.19 580,498 -0.13 -0.91
2025-10-03 14.31 14.78 14.23 14.32 374,956 +0.06 +0.42
2025-10-02 14.68 14.78 14.17 14.26 321,774 -0.45 -3.06
2025-10-01 14.05 14.82 13.77 14.71 401,408 +0.60 +4.25
2025-09-30 14.18 14.18 13.84 14.11 319,994 +0.11 +0.79
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 14.78
On 2025-10-03		 13.58
On 2025-10-09		 -0.67 -4.70 14.78
On 2025-10-03		 13.58
On 2025-10-09		 -8.16 13.94
10D 14.82
On 2025-10-01		 13.58
On 2025-10-09		 -0.10 -0.73 14.82
On 2025-10-01		 13.58
On 2025-10-09		 -8.38 14.07
20D 15.55
On 2025-09-17		 13.52
On 2025-09-25		 -1.72 -11.23 15.55
On 2025-09-17		 13.52
On 2025-09-25		 -13.05 14.39
WTD 14.70
On 2025-10-06		 13.58
On 2025-10-09		 -0.73 -5.10 14.70
On 2025-10-06		 13.58
On 2025-10-09		 -7.65 13.85
MTD 14.82
On 2025-10-01		 13.58
On 2025-10-09		 -0.52 -3.69 14.82
On 2025-10-01		 13.58
On 2025-10-09		 -8.38 14.10
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

49.33 -0.49 -0.98 897,256
GDEN

Golden Entertainment Inc.

21.74 -0.10 -0.46 321,622
ANIP

ANI Pharmaceuticals Inc.

90.78 -0.87 -0.95 263,996
FBP

First BanCorp

21.64 +0.07 +0.32 895,577
EMBC

Embecta Corp.

13.59 -0.23 -1.66 240,373