Embassy Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	54.90	57.10	54.50	55.14	55.14	0.80%	1,683,139
Mar 9, 2026	57.07	57.15	54.47	54.70	54.70	-4.59%	1,760,219
Mar 6, 2026	56.30	58.00	56.01	57.33	57.33	1.72%	1,578,334
Mar 5, 2026	56.55	58.60	56.00	56.36	56.36	-1.85%	1,336,052
Mar 4, 2026	58.00	58.40	56.55	57.42	57.42	-2.56%	1,064,445
Mar 2, 2026	60.60	60.80	58.10	58.93	58.93	-2.45%	1,317,560
Feb 27, 2026	59.59	62.19	58.76	60.41	60.41	1.99%	1,378,159
Feb 26, 2026	59.25	59.90	58.50	59.23	59.23	0.75%	1,747,567
Feb 25, 2026	58.75	59.30	57.50	58.79	58.79	0.07%	1,835,837
Feb 24, 2026	60.78	60.96	57.94	58.75	58.75	-3.63%	1,805,573
Feb 23, 2026	61.00	61.88	59.56	60.96	60.96	0.05%	1,465,298
Feb 20, 2026	62.99	63.38	60.74	60.93	60.93	-2.56%	948,326
Feb 19, 2026	63.32	63.90	62.17	62.53	62.53	-1.25%	622,205
Feb 18, 2026	64.50	64.95	63.15	63.32	63.32	-1.22%	928,322