Embecta Corp.
EMBCNASDAQHealthcare● Active
$3.37
$-0.01(-0.30%)
Market Cap$199934271
P/E Ratio—
52W High$15.55
52W Low$2.77
Embecta Corp.（EMBC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
embc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$49.00
Mar 22, 2022
-93.2% from here
5-Year Low5Y
$2.77
May 20, 2026
+20.9% from low
IPO Priceadj.
$47.00
Mar 22, 2022
-92.9% since IPO
1 Year Ago
$9.91
Jun 9, 2025
-66.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EMBC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.35 | $3.40 | $3.34 | $3.35 | $3.35 | 208K | -0.15% |
| Jun 5, 2026 | $3.40 | $3.48 | $3.37 | $3.38 | $3.38 | 1.4M | -0.59% |
| Jun 4, 2026 | $3.33 | $3.53 | $3.33 | $3.41 | $3.41 | 1.4M | +2.40% |
| Jun 3, 2026 | $3.45 | $3.48 | $3.31 | $3.32 | $3.32 | 1.4M | -3.77% |
| Jun 2, 2026 | $3.33 | $3.54 | $3.22 | $3.49 | $3.49 | 2.5M | +4.80% |
| Jun 1, 2026 | $3.34 | $3.40 | $3.23 | $3.29 | $3.29 | 1.8M | -1.50% |
| May 29, 2026 | $3.33 | $3.41 | $3.23 | $3.38 | $3.38 | 2.0M | +1.50% |
| May 28, 2026 | $3.32 | $3.39 | $3.26 | $3.33 | $3.33 | 1.5M | +0.30% |
| May 27, 2026 | $3.28 | $3.34 | $3.13 | $3.29 | $3.29 | 1.7M | +0.30% |
| May 26, 2026 | $3.30 | $3.39 | $3.27 | $3.32 | $3.32 | 1.5M | +0.61% |
| May 22, 2026 | $3.32 | $3.41 | $3.23 | $3.32 | $3.32 | 1.8M | +0.00% |
| May 21, 2026 | $3.06 | $3.35 | $2.98 | $3.32 | $3.32 | 2.5M | +8.50% |
| May 20, 2026 | $2.87 | $3.08 | $2.77 | $3.06 | $3.06 | 2.8M | +6.62% |
| May 19, 2026 | $3.03 | $3.07 | $2.88 | $2.90 | $2.90 | 3.2M | -4.29% |
| May 18, 2026 | $3.09 | $3.24 | $2.99 | $3.03 | $3.03 | 3.4M | -1.94% |
| May 15, 2026 | $3.12 | $3.22 | $3.08 | $3.14 | $3.14 | 2.8M | +0.64% |
| May 14, 2026 | $3.09 | $3.31 | $3.09 | $3.14 | $3.14 | 3.0M | +1.62% |
| May 13, 2026 | $3.36 | $3.37 | $3.11 | $3.12 | $3.12 | 4.9M | -7.14% |
| May 12, 2026 | $3.32 | $3.46 | $3.26 | $3.41 | $3.41 | 2.8M | +2.71% |
| May 11, 2026 | $3.65 | $3.77 | $3.23 | $3.36 | $3.36 | 5.7M | -7.95% |
Showing 1–20 of 1,057 records
Annual Stock Price Performance · EMBC
Jan 1 → Dec 31 · 5 years2026-72.0%$11.95 → $3.35
-72.0%
2025-42.8%$20.78 → $11.88
-42.8%
2024+10.8%$18.64 → $20.65
+10.8%
2023-25.9%$25.53 → $18.93
-25.9%
2022-47.3%$48.00 → $25.29
-47.3%
Best Year2024 · +10.8%
Worst Year2026 · -72.0%
Positive Years1 / 5
Avg Annual Return-35.4%
5Y Total Return-93.0%
5Y CAGR~-41.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in EMBC?
If you invested $1,000 in EMBC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$71
Total Return-92.9%
CAGR~-48.3% / yr
Profit$-929
Based on Mar 22, 2022 · $47.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Embecta Corp.（EMBC）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EMBC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EMBC 历史股价FMP 日线复权 OHLCV