EMBC: Embecta Corp.

As of Friday, November 21st, 2025

$ 14.57

+0.84 +6.12%

Open: 13.74
High: 14.81
Low: 13.74
Volume: 645,017
Previous Close on Thursday, November 20th, 2025

$ 13.73

-0.41 -2.90%

Open: 14.31
High: 14.47
Low: 13.61
Volume: 332,107

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 13.74 14.81 13.74 14.57 645,017 +0.84 +6.12
2025-11-20 14.31 14.47 13.61 13.73 332,107 -0.41 -2.90
2025-11-19 14.21 14.69 13.83 14.14 42,103 -0.07 -0.49
2025-11-18 14.14 14.57 13.97 14.21 0 -0.10 -0.70
2025-11-17 14.42 14.64 14.24 14.31 338,374 -0.24 -1.65
2025-11-14 14.30 14.59 14.07 14.55 299,477 +0.14 +0.97
2025-11-13 14.37 14.81 14.18 14.41 303,460 -0.09 -0.62
2025-11-12 14.22 14.91 14.22 14.50 491,220 +0.28 +1.97
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 14.81
On 2025-11-21		 13.61
On 2025-11-20		 0.02 0.14 14.69
On 2025-11-19		 13.61
On 2025-11-20		 -7.35 14.19
10D 14.91
On 2025-11-12		 13.56
On 2025-11-10		 0.78 5.66 14.91
On 2025-11-12		 13.61
On 2025-11-20		 -8.72 14.23
20D 14.91
On 2025-11-12		 13.03
On 2025-11-03		 0.24 1.67 14.43
On 2025-10-27		 13.03
On 2025-11-03		 -9.70 13.95
WTD 14.81
On 2025-11-21		 13.61
On 2025-11-20		 0.02 0.14 14.69
On 2025-11-19		 13.61
On 2025-11-20		 -7.35 14.19
MTD 14.91
On 2025-11-12		 13.03
On 2025-11-03		 1.23 9.22 14.91
On 2025-11-12		 13.61
On 2025-11-20		 -8.72 14.02
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
FBP

First BanCorp

20.16 +0.42 +2.13 1,294,490
EMBC

Embecta Corp.

14.57 +0.84 +6.12 645,017