Embecta Corp. (EMBC) Stock Price History
Historical prices from 2022 to 2026
- 1M
- +5.1%
- 3M
- -60.7%
- YTD
- -70.1%
- 1Y
- -62.4%
- 3Y
- -47.2%
- 5Y
- -40.6%
Loading 10-year price history...
EMBC Historical Performance
EMBC Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -46.2%
- 2023 annual price return
- -25.2%
- 2024 annual price return
- +8.3%
- 2025 annual price return
- -41.3%
- 2026 annual price return
- -12.0%
EMBC Stock Price Trajectory (2022–2026)
As of June 28, 2026, Embecta Corp. (EMBC) trades at $3.49, representing a -62.4% return over the past year. The stock has delivered a -88.6% total return over five years (-40.6% 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 -92.9%, currently trading 66% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers UTMD (+31.1% 1Y), LFUS (+99.7% 1Y), and NVCR (-9.8% 1Y), EMBC has underperformed the peer group average. Compare EMBC vs UTMD →
EMBC Historical Price Data · from 2022
Rows 1–50 of 1,071| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 3.09 | 3.50 | 3.09 | 3.49 | 0 | +12.22% |
| 2026-06-25 | 3.11 | 3.17 | 3.03 | 3.11 | 1.45M | +0.32% |
| 2026-06-24 | 3.10 | 3.25 | 3.08 | 3.10 | 1.83M | -0.96% |
| 2026-06-23 | 3.05 | 3.17 | 3.04 | 3.13 | 2.21M | +3.30% |
| 2026-06-22 | 3.19 | 3.19 | 3.03 | 3.03 | 2.11M | -2.57% |
| 2026-06-18 | 3.10 | 3.13 | 3.04 | 3.11 | 11.37M | +0.65% |
| 2026-06-17 | 3.07 | 3.26 | 3.07 | 3.09 | 1.97M | 0.00% |
| 2026-06-16 | 3.15 | 3.25 | 3.05 | 3.09 | 2.10M | -1.28% |
| 2026-06-15 | 3.15 | 3.21 | 3.04 | 3.13 | 1.92M | +0.97% |
| 2026-06-12 | 3.08 | 3.18 | 3.04 | 3.10 | 1.54M | +0.65% |
| 2026-06-11 | 3.22 | 3.22 | 3.02 | 3.08 | 2.01M | -4.05% |
| 2026-06-10 | 3.31 | 3.32 | 3.19 | 3.21 | 1.38M | -3.02% |
| 2026-06-09 | 3.36 | 3.42 | 3.25 | 3.31 | 1.85M | -0.90% |
| 2026-06-08 | 3.35 | 3.40 | 3.31 | 3.34 | 1.58M | -1.18% |
| 2026-06-05 | 3.45 | 3.48 | 3.37 | 3.38 | 1.36M | -0.88% |
| 2026-06-04 | 3.33 | 3.53 | 3.33 | 3.41 | 1.31M | +2.71% |
| 2026-06-03 | 3.45 | 3.48 | 3.31 | 3.32 | 1.38M | -4.87% |
| 2026-06-02 | 3.33 | 3.54 | 3.23 | 3.49 | 2.39M | +6.08% |
| 2026-06-01 | 3.34 | 3.39 | 3.23 | 3.29 | 1.78M | -2.66% |
| 2026-05-29 | 3.35 | 3.40 | 3.23 | 3.38 | 1.18M | +1.50% |
| 2026-05-28 | 3.31 | 3.38 | 3.26 | 3.33 | 1.45M | +1.22% |
| 2026-05-27 | 3.28 | 3.33 | 3.13 | 3.29 | 1.67M | -0.90% |
| 2026-05-26 | 3.30 | 3.39 | 3.27 | 3.32 | 1.27M | 0.00% |
| 2026-05-22 | 3.34 | 3.41 | 3.23 | 3.32 | 1.73M | 0.00% |
| 2026-05-21 | 3.05 | 3.35 | 2.98 | 3.32 | 2.51M | +8.50% |
| 2026-05-20 | 2.87 | 3.08 | 2.77 | 3.06 | 2.70M | +5.52% |
| 2026-05-19 | 3.03 | 3.07 | 2.88 | 2.90 | 3.02M | -4.29% |
| 2026-05-18 | 3.09 | 3.24 | 2.99 | 3.03 | 3.38M | -3.50% |
| 2026-05-15 | 3.12 | 3.22 | 3.08 | 3.14 | 2.74M | 0.00% |
| 2026-05-14 | 3.09 | 3.31 | 3.09 | 3.14 | 2.92M | +0.64% |
| 2026-05-13 | 3.36 | 3.37 | 3.11 | 3.12 | 4.84M | -8.50% |
| 2026-05-12 | 3.32 | 3.46 | 3.26 | 3.41 | 2.83M | +1.49% |
| 2026-05-11 | 3.72 | 3.77 | 3.23 | 3.36 | 5.69M | -7.69% |
| 2026-05-08 | 3.63 | 3.75 | 3.47 | 3.64 | 6.45M | +1.11% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EMBC — Frequently Asked Questions
Quick answers to the most common questions about buying EMBC stock.
How has EMBC stock performed recently?
EMBC declined -62.4% over the past year, below its 5-year annualized CAGR of -40.6%. 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 -62.4% 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.