Embassy Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	62.50	64.20	62.50	63.04	63.04	-0.11%	1,876,178
Aug 17, 2026	61.80	63.69	60.86	63.11	63.11	2.42%	1,776,804
Aug 14, 2026	62.10	62.40	61.50	61.62	61.62	-1.06%	965,314
Aug 13, 2026	62.00	62.99	61.32	62.28	62.28	0.52%	1,841,732
Aug 12, 2026	65.00	65.10	61.45	61.96	61.96	-4.26%	3,861,184
Aug 11, 2026	68.80	69.60	64.12	64.72	64.72	-0.86%	8,778,994
Aug 10, 2026	63.00	65.76	61.80	65.28	65.28	3.55%	4,486,752
Aug 7, 2026	60.50	63.50	60.50	63.04	63.04	3.86%	2,786,754
Aug 6, 2026	61.01	61.62	59.81	60.70	60.70	-0.67%	2,047,166
Aug 5, 2026	61.49	61.80	60.79	61.11	61.11	-0.02%	1,309,837
Aug 4, 2026	61.08	61.77	60.60	61.12	61.12	0.54%	1,321,761
Aug 3, 2026	62.00	62.30	60.25	60.79	60.79	-0.57%	1,877,185
Jul 31, 2026	61.60	61.99	60.24	61.14	61.14	-0.44%	1,066,509
Jul 30, 2026	61.76	62.28	61.05	61.41	61.41	-1.02%	994,421
Jul 29, 2026	62.14	62.44	61.41	62.04	62.04	-0.13%	2,606,314
Jul 28, 2026	62.50	63.12	61.62	62.12	62.12	-0.08%	1,214,387
Jul 27, 2026	62.00	63.10	61.39	62.17	62.17	1.57%	1,122,374
Jul 24, 2026	61.30	62.10	60.01	61.21	61.21	-0.36%	1,775,065
Jul 23, 2026	62.99	62.99	61.00	61.43	61.43	-1.88%	1,217,222
Jul 22, 2026	63.16	63.79	62.20	62.61	62.61	-1.46%	2,720,239
Jul 21, 2026	63.78	63.99	62.52	63.54	63.54	-0.33%	978,767
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