EMBC: Embecta Corp.

As of Thursday, October 30th, 2025

$ 13.66

+0.07 +0.52%

Open: 13.84
High: 13.84
Low: 13.26
Volume: 377,163
Previous Close on Wednesday, October 29th, 2025

$ 13.59

-0.43 -3.07%

Open: 14.03
High: 14.26
Low: 13.51
Volume: 254,294
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 13.84 13.84 13.26 13.66 377,163 +0.07 +0.52
2025-10-29 14.03 14.26 13.51 13.59 254,294 -0.43 -3.07
2025-10-28 14.03 14.28 13.75 14.02 425,454 -0.05 -0.36
2025-10-27 14.33 14.43 13.99 14.07 244,780 -0.26 -1.81
2025-10-24 14.23 14.37 13.93 14.33 197,942 +0.19 +1.34
2025-10-23 14.25 14.38 13.96 14.14 221,688 -0.11 -0.77
2025-10-22 14.55 14.55 14.13 14.25 261,040 -0.05 -0.35
2025-10-21 14.09 14.42 13.91 14.30 285,615 +0.20 +1.42

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 14.43
On 2025-10-27
13.26
On 2025-10-30
-0.48 -3.39 14.43
On 2025-10-27
13.26
On 2025-10-30
-8.11 13.93
10D 14.55
On 2025-10-22
13.26
On 2025-10-30
-0.03 -0.22 14.55
On 2025-10-22
13.26
On 2025-10-30
-8.87 14.00
20D 14.78
On 2025-10-03
13.10
On 2025-10-10
-0.60 -4.21 14.78
On 2025-10-03
13.10
On 2025-10-10
-11.38 13.88
WTD 14.43
On 2025-10-27
13.26
On 2025-10-30
-0.67 -4.68 14.43
On 2025-10-27
13.26
On 2025-10-30
-8.11 13.84
MTD 14.82
On 2025-10-01
13.10
On 2025-10-10
-0.45 -3.19 14.82
On 2025-10-01
13.10
On 2025-10-10
-11.59 13.93
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
FOXF

Fox Factory Holding Corp.

22.02 -0.33 -1.48 762,997
XPO

XPO Logistics Inc.

135.97 +11.22 +8.99 2,882,074
VSAT

Viasat Inc.

38.97 -0.20 -0.51 3,638,068
FBP

First BanCorp

19.48 +0.23 +1.19 1,295,927
EMBC

Embecta Corp.

13.66 +0.07 +0.52 377,163