EMBC: Embecta Corp.

As of Friday, October 30th, 2026

$ 6.25

-0.31 -4.73%

Open: 6.55
High: 6.58
Low: 6.20
Volume: 83,072
Previous Close on Thursday, October 29th, 2026

$ 6.56

+0.10 +1.55%

Open: 6.52
High: 6.70
Low: 6.45
Volume: 1,108,526

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 6.55 6.58 6.20 6.25 83,072 -0.31 -4.73
2026-10-29 6.52 6.70 6.45 6.56 1,108,526 +0.10 +1.55
2026-10-28 6.54 6.60 6.37 6.46 983,502 -0.09 -1.37
2026-10-27 6.80 6.90 6.49 6.55 1,277,526 -0.25 -3.68
2026-10-26 6.70 6.83 6.65 6.80 682,667 +0.09 +1.34
2026-10-23 6.77 6.88 6.69 6.71 717,004 -0.15 -2.19
2026-10-22 6.64 6.90 6.63 6.86 921,974 +0.18 +2.69
2026-10-21 6.37 6.74 6.35 6.68 706,689 +0.26 +4.05
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 6.90
On 2026-10-27		 6.20
On 2026-10-30		 -0.46 -6.86 6.90
On 2026-10-27		 6.20
On 2026-10-30		 -10.15 6.52
10D 6.90
On 2026-10-22		 6.20
On 2026-10-30		 -0.02 -0.32 6.90
On 2026-10-22		 6.20
On 2026-10-30		 -10.22 6.55
20D 6.90
On 2026-10-22		 5.57
On 2026-10-05		 0.60 10.62 6.90
On 2026-10-22		 6.20
On 2026-10-30		 -10.22 6.29
WTD 6.90
On 2026-10-27		 6.20
On 2026-10-30		 -0.46 -6.86 6.90
On 2026-10-27		 6.20
On 2026-10-30		 -10.15 6.52
MTD 6.90
On 2026-10-22		 5.49
On 2026-10-02		 0.59 10.42 6.90
On 2026-10-22		 6.20
On 2026-10-30		 -10.22 6.24
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
EMBC

Embecta Corp.

6.25 -0.31 -4.73 83,072