Embassy Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	62.90	64.20	61.55	63.75	63.75	1.13%	2,081,850
Jul 17, 2026	64.10	64.26	62.50	63.04	63.04	-1.96%	1,581,550
Jul 16, 2026	64.33	64.90	63.10	64.30	64.30	1.56%	1,601,243
Jul 15, 2026	64.50	65.63	63.01	63.31	63.31	-2.28%	1,548,846
Jul 14, 2026	66.45	66.93	64.11	64.79	64.79	-3.20%	1,985,395
Jul 13, 2026	66.00	67.67	65.45	66.93	66.93	1.04%	4,883,538
Jul 10, 2026	64.10	67.61	63.68	66.24	66.24	3.81%	4,284,974
Jul 9, 2026	63.38	65.19	62.78	63.81	63.81	0.93%	2,191,095
Jul 8, 2026	63.65	65.80	62.31	63.22	63.22	2.22%	9,338,200
Jul 7, 2026	63.00	63.11	61.32	61.85	61.85	-1.32%	1,758,661
Jul 6, 2026	63.00	63.54	62.20	62.68	62.68	-0.54%	1,742,457
Jul 3, 2026	63.95	64.10	62.70	63.02	63.02	-0.94%	2,949,303
Jul 2, 2026	64.00	64.25	62.65	63.62	63.62	0.49%	1,395,756
Jul 1, 2026	62.10	65.15	62.10	63.31	63.31	1.92%	3,097,780
Jun 30, 2026	61.66	62.45	60.46	62.12	62.12	0.73%	3,418,245
Jun 29, 2026	63.50	63.67	61.12	61.67	61.67	-3.20%	1,930,593
Jun 25, 2026	64.30	66.90	63.42	63.71	63.71	3.24%	10,129,414
Jun 24, 2026	60.60	62.89	59.80	61.71	61.71	2.34%	2,449,375
Jun 23, 2026	61.95	63.90	60.08	60.30	60.30	-2.47%	2,130,251
Jun 22, 2026	62.00	63.40	61.55	61.83	61.83	-0.50%	1,862,329
Jun 19, 2026	63.50	63.60	61.50	62.14	62.14	-2.51%	2,837,501
Jun 18, 2026	64.59	65.17	63.00	63.74	63.74	-0.73%	2,109,756
Jun 17, 2026	66.00	66.24	63.50	64.21	64.21	-3.27%	3,293,611
Jun 16, 2026	61.99	67.23	61.43	66.38	66.38	8.01%	6,595,547
Jun 15, 2026	61.26	63.30	61.00	61.46	61.46	4.06%	3,970,211
Jun 12, 2026	57.90	59.28	57.00	59.06	59.06	4.75%	1,838,861
Jun 11, 2026	57.30	58.32	56.00	56.38	56.38	-3.13%	1,498,322
Jun 10, 2026	61.50	61.89	58.01	58.20	58.20	-4.43%	1,126,595
Jun 9, 2026	56.51	61.65	56.51	60.90	60.90	6.54%	2,986,962
Jun 8, 2026	56.95	58.25	56.50	57.16	57.16	-2.44%	1,277,301
Jun 5, 2026	58.20	61.50	58.20	58.59	58.59	-0.07%	3,128,637
Jun 4, 2026	56.39	59.58	55.90	58.63	58.63	2.84%	3,682,405
Jun 3, 2026	56.90	57.40	55.36	57.01	57.01	0.44%	2,508,202
Jun 2, 2026	57.41	58.40	56.37	56.76	56.76	-1.46%	2,367,101
Jun 1, 2026	61.05	62.88	57.00	57.60	57.60	-4.60%	2,739,066
May 29, 2026	59.50	64.20	59.37	60.38	60.38	0.99%	3,625,342
May 27, 2026	61.78	61.78	59.00	59.79	59.79	-1.87%	3,284,578
May 26, 2026	63.00	64.60	60.36	60.93	60.93	-3.09%	2,526,483
May 25, 2026	62.24	64.80	62.24	62.87	62.87	1.88%	2,187,547
May 22, 2026	65.00	65.51	60.99	61.71	61.71	-4.47%	4,186,670
May 21, 2026	65.81	67.42	64.36	64.60	64.60	-2.64%	3,538,556
May 20, 2026	67.26	69.15	66.00	66.35	66.35	-2.10%	5,189,255
May 19, 2026	68.00	71.26	67.50	67.77	67.77	0.77%	2,488,213
May 18, 2026	69.02	70.19	66.86	67.25	67.25	-4.26%	2,533,502
May 15, 2026	72.20	73.25	69.85	70.24	70.24	-2.80%	3,126,769
May 14, 2026	74.04	75.97	71.40	72.26	72.26	-1.47%	4,223,778
May 13, 2026	69.21	74.60	69.21	73.34	73.34	7.79%	6,628,350
May 12, 2026	72.10	72.90	67.15	68.04	68.04	-6.55%	3,304,133
May 11, 2026	69.39	75.22	66.16	72.81	72.81	4.04%	6,051,146
May 8, 2026	71.00	72.80	66.64	69.98	69.98	0.03%	11,802,630