Embassy Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	59.25	59.90	58.50	59.23	59.23	0.75%	1,747,567
Feb 25, 2026	58.75	59.30	57.50	58.79	58.79	0.07%	1,835,837
Feb 24, 2026	60.78	60.96	57.94	58.75	58.75	-3.63%	1,805,573
Feb 23, 2026	61.00	61.88	59.56	60.96	60.96	0.05%	1,465,298
Feb 20, 2026	62.99	63.38	60.74	60.93	60.93	-2.56%	948,326
Feb 19, 2026	63.32	63.90	62.17	62.53	62.53	-1.25%	622,205
Feb 18, 2026	64.50	64.95	63.15	63.32	63.32	-1.22%	928,322
Feb 17, 2026	64.45	65.50	63.60	64.10	64.10	1.34%	699,177
Feb 16, 2026	64.29	64.98	63.00	63.25	63.25	-1.97%	725,642
Feb 13, 2026	63.00	65.40	62.30	64.52	64.52	2.40%	1,361,556
Feb 12, 2026	64.15	64.50	62.75	63.01	63.01	-1.15%	990,841
Feb 11, 2026	64.50	65.19	62.50	63.74	63.74	-0.99%	1,470,488
Feb 10, 2026	65.32	65.70	64.10	64.38	64.38	-4.52%	2,156,690
Feb 9, 2026	70.09	70.88	66.99	67.43	67.43	-0.87%	2,123,463
Feb 6, 2026	65.00	68.02	64.30	68.02	68.02	4.99%	1,512,793
Feb 5, 2026	65.99	65.99	64.00	64.79	64.79	-0.64%	818,287
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