Embassy Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	69.96	69.96	66.74	69.96	69.96	20.00%	12,429,740
May 6, 2026	58.30	58.30	58.30	58.30	58.30	19.98%	545,145
May 4, 2026	46.00	48.59	45.10	48.59	48.59	4.99%	1,763,785
Apr 27, 2026	45.32	50.08	45.32	46.28	46.28	-2.98%	2,455,371
Apr 20, 2026	47.70	48.50	47.70	47.70	47.70	-5.00%	2,359,185
Apr 13, 2026	54.36	54.36	50.21	50.21	50.21	-5.00%	1,931,945
Apr 9, 2026	52.85	52.85	52.85	52.85	52.85	4.99%	375,700
Apr 8, 2026	50.34	50.34	50.34	50.34	50.34	4.98%	446,156
Apr 7, 2026	47.95	47.95	47.00	47.95	47.95	4.99%	634,867
Apr 6, 2026	43.55	45.67	43.50	45.67	45.67	4.99%	947,786
Apr 2, 2026	41.41	43.50	39.55	43.50	43.50	5.00%	3,097,984
Apr 1, 2026	41.20	41.43	40.10	41.43	41.43	4.99%	450,283
Mar 30, 2026	40.00	40.80	39.46	39.46	39.46	-4.98%	1,354,703
Mar 27, 2026	43.00	43.50	41.53	41.53	41.53	-4.99%	3,843,207
Mar 25, 2026	43.00	45.29	42.10	43.71	43.71	1.32%	6,083,845
Mar 24, 2026	46.00	46.00	43.14	43.14	43.14	-5.00%	5,857,114
Mar 23, 2026	46.35	47.45	45.41	45.41	45.41	-4.98%	1,832,327
Mar 20, 2026	50.00	50.40	47.35	47.79	47.79	-4.11%	5,914,889
Mar 19, 2026	50.64	51.55	48.99	49.84	49.84	-3.20%	1,789,268
Mar 18, 2026	51.90	54.50	50.87	51.49	51.49	-0.81%	3,351,994
Mar 17, 2026	50.00	52.32	49.22	51.91	51.91	4.17%	1,770,677
Mar 16, 2026	51.53	52.49	49.62	49.83	49.83	-4.60%	2,791,333
Mar 13, 2026	53.80	54.36	51.40	52.23	52.23	-3.42%	3,201,467
Mar 12, 2026	54.75	55.24	54.00	54.08	54.08	-1.69%	1,973,304
Mar 11, 2026	55.05	56.69	54.51	55.01	55.01	-0.24%	2,091,316