Embassy Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	63.08	65.40	62.51	64.47	64.47	2.20%	53,102
Feb 12, 2026	64.50	64.74	62.70	63.08	63.08	-0.99%	34,707
Feb 11, 2026	64.37	64.90	62.50	63.71	63.71	-1.03%	61,714
Feb 10, 2026	66.00	66.00	64.20	64.37	64.37	-4.68%	149,022
Feb 9, 2026	70.69	70.69	66.90	67.53	67.53	-0.71%	124,556
Feb 6, 2026	64.48	68.01	63.81	68.01	68.01	4.99%	64,437
Feb 5, 2026	64.50	66.00	64.16	64.78	64.78	-0.86%	66,785
Feb 4, 2026	64.69	65.60	63.35	65.34	65.34	2.91%	45,644
Feb 3, 2026	64.50	65.87	63.14	63.49	63.49	1.18%	67,360
Feb 2, 2026	64.06	66.00	61.97	62.75	62.75	-3.80%	174,485
Feb 1, 2026	66.22	67.00	64.00	65.23	65.23	-1.50%	56,071
Jan 30, 2026	63.99	66.23	61.50	66.22	66.22	4.98%	120,500
Jan 29, 2026	60.80	63.08	60.80	63.08	63.08	4.99%	30,553
Jan 28, 2026	59.35	60.98	59.12	60.08	60.08	0.03%	47,553
Jan 27, 2026	61.79	62.29	59.55	60.06	60.06	-1.54%	85,658
Jan 23, 2026	62.10	62.98	59.80	61.00	61.00	-2.84%	63,875
Jan 22, 2026	62.55	64.90	62.01	62.78	62.78	0.03%	67,478
Jan 21, 2026	63.29	64.95	61.00	62.76	62.76	-0.82%	167,303
Jan 20, 2026	67.65	67.85	63.28	63.28	63.28	-5.00%	69,391
Jan 19, 2026	66.00	68.79	63.35	66.61	66.61	0.85%	109,650
Jan 16, 2026	68.50	69.95	65.97	66.05	66.05	-4.88%	99,055
Jan 14, 2026	72.47	73.40	68.38	69.44	69.44	-3.52%	118,247
Jan 13, 2026	73.00	73.40	69.05	71.97	71.97	2.26%	253,241
Jan 12, 2026	69.48	70.38	67.27	70.38	70.38	5.00%	200,583
Jan 9, 2026	69.90	71.00	66.10	67.03	67.03	-2.84%	264,675
Jan 8, 2026	68.40	68.99	67.00	68.99	68.99	4.99%	1,337,285
Jan 7, 2026	62.45	65.71	62.40	65.71	65.71	4.98%	668,214
Jan 6, 2026	62.30	62.59	61.01	62.59	62.59	5.00%	476,790
Jan 5, 2026	56.05	59.61	55.80	59.61	59.61	4.98%	1,320,360
Jan 2, 2026	59.60	59.60	56.62	56.78	56.78	-4.73%	154,310
Jan 1, 2026	58.82	60.77	58.82	59.60	59.60	1.38%	66,835
Dec 31, 2025	61.10	63.39	58.79	58.79	58.79	-4.99%	952,933
Dec 30, 2025	63.49	63.85	61.50	61.88	61.88	-1.29%	93,093
Dec 29, 2025	63.00	64.50	62.15	62.69	62.69	0.19%	167,704
Dec 26, 2025	60.60	64.38	60.60	62.57	62.57	1.36%	155,430
Dec 24, 2025	65.64	67.10	61.37	61.73	61.73	-4.43%	442,666
Dec 23, 2025	65.66	66.44	63.85	64.59	64.59	-1.63%	150,796
Dec 22, 2025	68.63	69.90	65.12	65.66	65.66	-4.05%	185,819
Dec 19, 2025	66.00	68.84	62.30	68.43	68.43	4.36%	211,401
Dec 18, 2025	61.55	65.57	61.46	65.57	65.57	5.00%	124,608
Dec 17, 2025	61.34	66.50	61.34	62.45	62.45	-3.27%	1,048,373
Dec 16, 2025	68.09	68.49	64.56	64.56	64.56	-4.99%	319,417
Dec 15, 2025	71.81	72.50	67.75	67.95	67.95	-6.25%	195,581
Dec 12, 2025	72.20	73.20	71.23	72.48	72.48	0.46%	169,688
Dec 11, 2025	70.51	73.98	68.96	72.15	72.15	2.44%	454,795
Dec 10, 2025	70.23	73.35	69.99	70.43	70.43	0.28%	403,476
Dec 9, 2025	67.64	70.50	65.27	70.23	70.23	3.69%	775,350
Dec 8, 2025	71.22	71.67	66.25	67.73	67.73	-5.29%	334,156
Dec 5, 2025	72.01	72.69	71.15	71.51	71.51	-1.58%	160,247
Dec 4, 2025	73.88	73.88	72.23	72.66	72.66	-1.70%	384,314