Embassy Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	68.76	68.76	66.50	68.76	68.76	4.99%	5,688,658
Jan 7, 2026	62.88	65.49	62.40	65.49	65.49	4.99%	1,751,521
Jan 6, 2026	62.38	62.38	61.50	62.38	62.38	5.00%	2,501,173
Jan 5, 2026	56.41	59.41	55.69	59.41	59.41	4.98%	10,938,670
Jan 2, 2026	59.80	59.80	56.49	56.59	56.59	-4.83%	10,889,960
Jan 1, 2026	59.00	61.00	58.82	59.46	59.46	1.09%	2,169,549
Dec 31, 2025	62.20	62.80	58.81	58.82	58.82	-4.98%	5,219,809
Dec 30, 2025	63.90	64.19	61.28	61.90	61.90	-1.24%	1,449,962
Dec 29, 2025	63.40	65.00	62.07	62.68	62.68	0.06%	1,894,114
Dec 26, 2025	61.00	63.55	60.40	62.64	62.64	1.66%	2,170,451
Dec 24, 2025	65.00	66.80	61.41	61.62	61.62	-4.67%	3,349,294
Dec 23, 2025	65.80	66.49	63.50	64.64	64.64	-1.69%	2,112,869
Dec 22, 2025	68.35	69.95	65.30	65.75	65.75	-4.20%	1,982,846
Dec 19, 2025	67.00	69.59	62.97	68.63	68.63	3.55%	4,861,799
Dec 18, 2025	61.00	66.29	61.00	66.28	66.28	4.97%	3,540,902
Dec 17, 2025	61.36	66.95	61.36	63.14	63.14	-2.23%	8,666,881
Dec 16, 2025	67.50	68.49	64.58	64.58	64.58	-4.99%	991,308
Dec 15, 2025	72.40	72.60	67.50	67.97	67.97	-6.38%	7,037,893
Dec 12, 2025	72.25	73.20	71.23	72.60	72.60	0.61%	3,800,886
Dec 11, 2025	70.58	74.00	68.92	72.16	72.16	2.41%	6,295,976
Dec 10, 2025	70.23	73.45	69.93	70.46	70.46	1.05%	6,161,064
Dec 9, 2025	67.48	70.85	65.24	69.73	69.73	3.01%	10,569,790
Dec 8, 2025	71.54	71.75	66.00	67.69	67.69	-5.38%	9,837,131
Dec 5, 2025	72.60	72.68	71.10	71.54	71.54	-1.58%	3,535,141
Dec 4, 2025	73.54	73.80	72.39	72.69	72.69	-1.65%	3,240,956
Dec 3, 2025	75.73	75.73	73.41	73.91	73.91	-2.03%	3,253,379
Dec 2, 2025	76.49	76.65	75.10	75.44	75.44	-1.41%	2,921,847
Dec 1, 2025	77.47	78.39	76.11	76.52	76.52	-0.97%	3,271,877
Nov 28, 2025	78.39	78.45	77.02	77.27	77.27	-1.40%	3,082,369
Nov 27, 2025	79.96	80.28	77.72	78.37	78.37	-1.02%	4,979,141
Nov 26, 2025	79.40	80.11	78.66	79.18	79.18	-0.03%	2,663,738
Nov 25, 2025	77.50	80.10	76.96	79.20	79.20	2.27%	4,868,747
Nov 24, 2025	79.00	79.15	76.25	77.44	77.44	-2.17%	7,655,425
Nov 21, 2025	81.69	81.69	78.62	79.16	79.16	-3.24%	4,969,755
Nov 20, 2025	83.38	83.39	81.55	81.81	81.81	-1.29%	2,765,321
Nov 19, 2025	84.10	84.97	82.30	82.88	82.88	-0.94%	5,667,481
Nov 18, 2025	84.80	85.62	83.50	83.67	83.67	-1.26%	4,106,397
Nov 17, 2025	84.22	86.49	83.65	84.74	84.74	0.62%	4,685,061
Nov 14, 2025	84.70	85.83	83.65	84.22	84.22	-0.87%	4,673,972
Nov 13, 2025	85.03	87.96	84.68	84.96	84.96	-0.08%	6,931,190
Nov 12, 2025	85.85	86.68	84.80	85.03	85.03	-1.08%	4,645,922
Nov 11, 2025	85.75	86.45	83.61	85.96	85.96	0.33%	4,841,360
Nov 10, 2025	87.42	87.88	85.50	85.68	85.68	-1.20%	3,723,107
Nov 7, 2025	88.14	89.94	86.02	86.72	86.72	-3.80%	7,990,479
Nov 6, 2025	93.00	93.64	90.00	90.15	90.15	-2.76%	5,168,812
Nov 4, 2025	94.24	96.69	92.52	92.71	92.71	-1.14%	6,093,286
Nov 3, 2025	92.75	94.62	92.70	93.78	93.78	0.98%	2,948,546
Oct 31, 2025	94.00	95.48	92.47	92.87	92.87	-1.12%	3,344,442
Oct 30, 2025	94.00	95.55	93.71	93.92	93.92	-0.19%	3,913,695
Oct 29, 2025	92.45	94.30	91.85	94.10	94.10	2.07%	4,224,038