EMBC: Embecta Corp.

As of Friday, August 21st, 2026

$ 5.23

-0.24 -4.39%

Open: 5.43
High: 5.47
Low: 5.12
Volume: 1,126,506
Previous Close on Thursday, August 20th, 2026

$ 5.47

+0.05 +0.92%

Open: 5.32
High: 5.63
Low: 5.32
Volume: 1,624,296

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 5.43 5.47 5.12 5.23 1,126,506 -0.24 -4.39
2026-08-20 5.32 5.63 5.32 5.47 1,624,296 +0.05 +0.92
2026-08-19 5.10 5.43 5.10 5.42 1,262,361 +0.32 +6.27
2026-08-18 5.13 5.38 5.07 5.10 1,105,550 -0.03 -0.58
2026-08-17 5.02 5.26 4.98 5.13 1,564,161 +0.03 +0.59
2026-08-14 5.16 5.21 4.99 5.10 1,538,489 -0.01 -0.20
2026-08-13 4.72 5.22 4.72 5.11 2,615,989 +0.36 +7.58
2026-08-12 4.99 5.00 4.63 4.75 1,643,791 -0.13 -2.66
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 5.63
On 2026-08-20		 4.98
On 2026-08-17		 0.13 2.55 5.63
On 2026-08-20		 5.12
On 2026-08-21		 -8.98 5.27
10D 5.63
On 2026-08-20		 4.20
On 2026-08-10		 0.81 18.33 5.14
On 2026-08-11		 4.63
On 2026-08-12		 -9.92 5.12
20D 5.63
On 2026-08-20		 3.34
On 2026-07-27		 1.94 58.97 5.14
On 2026-08-11		 4.63
On 2026-08-12		 -9.92 4.41
WTD 5.63
On 2026-08-20		 4.98
On 2026-08-17		 0.13 2.55 5.63
On 2026-08-20		 5.12
On 2026-08-21		 -8.98 5.27
MTD 5.63
On 2026-08-20		 3.47
On 2026-08-06		 1.59 43.68 5.14
On 2026-08-11		 4.63
On 2026-08-12		 -9.92 4.68
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CRC

California Resources Corp.

53.24 -0.17 -0.32 1,152,692
DLX

Deluxe Corp.

23.61 -0.29 -1.21 927,983
RWM

ProShares Short Russell2000

13.39 -0.11 -0.81 10,658,798
DGII

Digi International Inc.

74.91 +1.30 +1.77 349,553
EMBC

Embecta Corp.

5.23 -0.24 -4.39 1,126,506