Embassy Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	51.40	51.40	49.00	49.00	49.00	-3.62%	3,134,405
Oct 29, 2026	51.20	52.00	49.59	50.84	50.84	-0.78%	1,624,210
Oct 28, 2026	48.84	52.23	47.68	51.24	51.24	4.91%	3,343,696
Oct 27, 2026	48.55	49.70	48.13	48.84	48.84	1.33%	2,192,763
Oct 26, 2026	48.67	49.16	47.68	48.20	48.20	-0.50%	1,599,608
Oct 23, 2026	51.30	51.74	47.75	48.44	48.44	-6.34%	4,650,212
Oct 22, 2026	51.69	52.53	50.50	51.72	51.72	0.23%	1,199,866
Oct 21, 2026	53.68	53.86	50.76	51.60	51.60	-3.87%	1,755,638
Oct 19, 2026	55.17	55.50	53.26	53.68	53.68	-2.68%	1,127,951
Oct 16, 2026	55.45	55.75	54.42	55.16	55.16	0.38%	859,567
Oct 15, 2026	55.79	56.84	54.55	54.95	54.95	-0.92%	1,537,399
Oct 14, 2026	54.76	57.51	54.65	55.46	55.46	0.74%	1,778,830
Oct 13, 2026	55.84	55.91	53.25	55.05	55.05	-1.01%	2,911,667
Oct 12, 2026	55.59	56.48	55.10	55.61	55.61	0.18%	2,355,127
Oct 9, 2026	56.85	56.85	55.10	55.51	55.51	-1.33%	1,318,375
Oct 8, 2026	57.49	59.00	55.60	56.26	56.26	-1.63%	4,082,534
Oct 7, 2026	57.49	57.89	56.66	57.19	57.19	-0.24%	1,476,759
Oct 6, 2026	56.30	58.64	56.30	57.33	57.33	2.28%	1,258,961
Oct 5, 2026	57.48	58.30	55.35	56.05	56.05	-0.14%	1,777,659
Oct 1, 2026	57.85	58.32	55.17	56.13	56.13	-4.07%	2,114,200
Sep 30, 2026	56.90	59.49	55.51	58.51	58.51	3.87%	2,043,111
Sep 29, 2026	56.03	56.64	55.05	56.33	56.33	0.54%	1,237,266
Sep 28, 2026	58.07	58.27	55.73	56.03	56.03	-3.51%	1,625,406
Sep 25, 2026	58.80	59.01	57.73	58.07	58.07	-1.26%	2,595,396
Sep 24, 2026	60.40	60.99	58.20	58.81	58.81	-3.94%	2,396,537
Sep 23, 2026	58.78	61.84	57.72	61.22	61.22	4.77%	4,137,653
Sep 22, 2026	61.00	63.80	58.20	58.43	58.43	-0.78%	5,822,899
Sep 21, 2026	53.88	59.26	53.88	58.89	58.89	9.30%	5,985,106
Sep 18, 2026	55.00	55.00	53.50	53.88	53.88	-1.88%	2,229,839
Sep 17, 2026	53.20	55.71	53.20	54.91	54.91	2.29%	3,709,144
Sep 16, 2026	55.40	55.50	53.31	53.68	53.68	-2.42%	1,630,746
Sep 15, 2026	55.32	56.38	53.90	55.01	55.01	-0.49%	3,033,004
Sep 11, 2026	57.31	57.32	55.04	55.28	55.28	-4.03%	2,777,678
Sep 10, 2026	57.30	58.70	57.06	57.60	57.60	0.45%	1,393,725
Sep 9, 2026	57.65	58.11	57.10	57.34	57.34	-1.34%	3,178,307
Sep 8, 2026	59.23	59.23	57.57	58.12	58.12	-1.66%	1,639,752
Sep 7, 2026	57.53	59.45	56.85	59.10	59.10	2.73%	3,189,848
Sep 4, 2026	58.65	59.19	57.25	57.53	57.53	-1.81%	2,533,639
Sep 3, 2026	59.49	59.55	58.20	58.59	58.59	-1.00%	1,578,978
Sep 2, 2026	59.45	59.56	58.08	59.18	59.18	-0.75%	2,150,451
Sep 1, 2026	61.90	62.30	59.20	59.63	59.63	-3.93%	2,981,824
Aug 31, 2026	62.70	63.90	60.38	62.07	62.07	-1.13%	13,080,954
Aug 28, 2026	62.39	64.34	62.39	62.78	62.78	1.00%	2,970,745
Aug 27, 2026	62.18	63.28	61.80	62.16	62.16	-0.03%	1,313,394
Aug 26, 2026	63.00	63.56	62.02	62.18	62.18	-0.88%	832,159
Aug 25, 2026	64.25	64.25	61.86	62.73	62.73	-1.35%	2,435,619
Aug 24, 2026	65.20	65.34	63.36	63.59	63.59	-1.97%	1,274,728
Aug 21, 2026	63.12	65.20	63.00	64.87	64.87	2.84%	4,896,281
Aug 20, 2026	62.29	63.50	62.29	63.08	63.08	1.27%	1,425,950
Aug 19, 2026	62.50	62.81	61.01	62.29	62.29	-1.19%	2,529,169