Embassy Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	65.99	65.99	64.00	64.84	-	-0.57%	732,585
Feb 4, 2026	63.51	65.80	62.95	65.21	65.21	2.76%	902,121
Feb 3, 2026	64.40	65.55	62.92	63.46	63.46	0.86%	881,897
Feb 2, 2026	65.00	65.00	62.01	62.92	62.92	-3.60%	785,249
Feb 1, 2026	66.45	67.88	63.85	65.27	65.27	-1.45%	637,131
Jan 30, 2026	63.09	66.24	61.50	66.23	66.23	4.98%	1,700,825
Jan 29, 2026	61.00	63.09	60.75	63.09	63.09	4.99%	803,263
Jan 28, 2026	60.05	60.80	59.15	60.09	60.09	0.23%	1,205,430
Jan 27, 2026	61.50	62.00	59.25	59.95	59.95	-2.38%	1,247,328
Jan 23, 2026	63.45	63.45	59.79	61.41	61.41	-2.42%	2,317,072
Jan 22, 2026	63.51	64.69	61.99	62.93	62.93	0.54%	1,425,872
Jan 21, 2026	63.40	64.75	61.50	62.59	62.59	-0.71%	1,960,956
Jan 20, 2026	67.93	67.93	63.04	63.04	63.04	-4.99%	1,674,406
Jan 19, 2026	65.46	68.65	63.83	66.35	66.35	0.41%	2,108,809
Jan 16, 2026	68.10	69.90	65.91	66.08	66.08	-4.56%	2,016,749
Jan 14, 2026	71.95	72.20	68.37	69.24	69.24	-3.78%	2,496,219
Jan 13, 2026	72.90	73.00	69.00	71.96	71.96	2.16%	2,998,701
Jan 12, 2026	69.00	70.44	67.28	70.44	70.44	4.99%	2,694,973
Jan 9, 2026	70.80	70.80	66.10	67.09	67.09	-2.43%	3,918,884
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