Embassy Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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