Embecta Corp. (EMBC) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
EMBC Historical Performance
Short-Term Returns
EMBC Stock Price Trajectory (2022–2026)
As of May 8, 2026, Embecta Corp. (EMBC) trades at $3.60, representing a -71.1% return over the past year. The stock has delivered a -87.6% total return over five years (-40.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $49.00 on March 22, 2022. From this peak, EMBC has corrected -92.7%, currently trading 69% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers UTMD (+21.3% 1Y), LFUS (+131.1% 1Y), and NVCR (+1.1% 1Y), EMBC has underperformed the peer group average. Compare EMBC vs UTMD →
EMBC Historical Price Data (2025–2026)
Showing 30 of 1,037 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3.54 | 3.79 | 3.45 | 3.60 | 5.76M | +1.12% |
| 2026-05-06 | 3.98 | 4.06 | 3.55 | 3.56 | 8.09M | -8.72% |
| 2026-05-05 | 5.07 | 5.11 | 3.89 | 3.90 | 15.87M | -57.84% |
| 2026-05-04 | 9.14 | 9.43 | 9.14 | 9.25 | 716K | +0.22% |
| 2026-05-01 | 9.17 | 9.26 | 9.04 | 9.23 | 727K | +0.87% |
| 2026-04-30 | 8.71 | 9.18 | 8.67 | 9.15 | 721K | +5.05% |
| 2026-04-29 | 9.03 | 9.09 | 8.68 | 8.71 | 991K | -3.54% |
| 2026-04-28 | 9.32 | 9.35 | 9.03 | 9.03 | 758K | -2.27% |
| 2026-04-27 | 9.20 | 9.39 | 9.17 | 9.24 | 661K | +0.22% |
| 2026-04-24 | 9.10 | 9.28 | 9.02 | 9.22 | 453K | +0.77% |
| 2026-04-23 | 9.14 | 9.20 | 8.97 | 9.15 | 552K | -0.65% |
| 2026-04-22 | 9.22 | 9.39 | 9.14 | 9.21 | 697K | +0.88% |
| 2026-04-21 | 9.60 | 9.62 | 9.12 | 9.13 | 599K | -4.90% |
| 2026-04-20 | 9.69 | 9.90 | 9.59 | 9.60 | 702K | -1.84% |
| 2026-04-17 | 9.76 | 9.89 | 9.62 | 9.78 | 746K | +2.84% |
| 2026-04-16 | 9.57 | 9.71 | 9.49 | 9.51 | 480K | -1.04% |
| 2026-04-15 | 9.49 | 9.69 | 9.38 | 9.61 | 501K | +1.59% |
| 2026-04-14 | 9.42 | 9.72 | 9.34 | 9.46 | 662K | +2.16% |
| 2026-04-13 | 8.81 | 9.26 | 8.78 | 9.26 | 663K | +4.63% |
| 2026-04-10 | 8.88 | 8.99 | 8.74 | 8.85 | 474K | -0.23% |
| 2026-04-09 | 8.80 | 8.92 | 8.60 | 8.87 | 673K | -0.11% |
| 2026-04-08 | 9.16 | 9.19 | 8.82 | 8.88 | 482K | +0.57% |
| 2026-04-07 | 8.90 | 8.99 | 8.79 | 8.83 | 498K | -1.12% |
| 2026-04-06 | 8.91 | 9.02 | 8.73 | 8.93 | 805K | +0.90% |
| 2026-04-02 | 8.58 | 8.96 | 8.51 | 8.85 | 930K | +0.68% |
| 2026-04-01 | 8.87 | 8.87 | 8.53 | 8.79 | 975K | -0.57% |
| 2026-03-31 | 9.02 | 9.25 | 8.74 | 8.84 | 1.01M | 0.00% |
| 2026-03-30 | 8.57 | 8.93 | 8.57 | 8.84 | 985K | +3.15% |
| 2026-03-27 | 8.85 | 8.93 | 8.47 | 8.57 | 815K | -3.38% |
| 2026-03-26 | 8.95 | 9.17 | 8.67 | 8.87 | 800K | -1.44% |
See EMBC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EMBC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EMBC vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonEMBC — Frequently Asked Questions
Quick answers to the most common questions about buying EMBC stock.
How has EMBC stock performed recently?
EMBC declined -71.1% over the past year, below its 5-year annualized CAGR of -40.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is EMBC's all-time high price?
Embecta Corp. reached $49.00 on 2022-03-22. The 52-week high is $15.55. Current 1-year return of -71.1% places the stock further from historical peaks.
Where can I download EMBC historical price data?
This page provides EMBC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.