EMBC: Embecta Corp.

As of Monday, February 9th, 2026

$ 10.30

-0.57 -5.20%

Open: 10.75
High: 10.77
Low: 10.03
Volume: 1,350,893
Previous Close on Friday, February 6th, 2026

$ 10.87

+0.40 +3.77%

Open: 10.52
High: 11.07
Low: 10.46
Volume: 1,351,252

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 10.75 10.77 10.03 10.30 1,350,893 -0.57 -5.20
2026-02-06 10.52 11.07 10.46 10.87 1,351,252 +0.40 +3.77
2026-02-05 12.61 13.45 9.91 10.47 1,649,525 -0.88 -7.75
2026-02-04 11.02 11.57 10.91 11.35 864,685 +0.44 +4.03
2026-02-03 10.90 11.36 10.79 10.91 838,651 -0.03 -0.27
2026-02-02 10.61 11.18 10.54 10.94 650,691 +0.33 +3.11
2026-01-30 10.22 10.65 10.22 10.61 795,125 +0.31 +3.01
2026-01-29 10.25 10.41 9.97 10.30 627,952 +0.10 +0.98
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 13.45
On 2026-02-05		 9.91
On 2026-02-05		 -0.64 -5.85 13.45
On 2026-02-05		 10.03
On 2026-02-09		 -25.40 10.78
10D 13.45
On 2026-02-05		 9.91
On 2026-02-05		 -0.44 -4.10 13.45
On 2026-02-05		 10.03
On 2026-02-09		 -25.40 10.63
20D 13.45
On 2026-02-05		 9.91
On 2026-02-05		 -2.46 -19.28 13.45
On 2026-02-05		 10.03
On 2026-02-09		 -25.40 11.40
WTD 10.77
On 2026-02-09		 10.03
On 2026-02-09		 -0.57 -5.20 -- -- -- 10.30
MTD 13.45
On 2026-02-05		 9.91
On 2026-02-05		 -0.31 -2.92 13.45
On 2026-02-05		 10.03
On 2026-02-09		 -25.40 10.81
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
EMBC

Embecta Corp.

10.30 -0.57 -5.20 1,350,893