Embassy Bancorp, Inc. (EMYB)
OTCMKTS · Delayed Price · Currency is USD
16.10
-0.04 (-0.23%)
Jul 10, 2025, 11:51 AM EDT

Embassy Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 15.90 16.10 15.90 16.10 16.10 -0.23% 20,278
Jul 9, 2025 16.14 16.14 16.14 16.14 16.14 - -
Jul 8, 2025 16.14 16.14 16.14 16.14 16.14 - 11
Jul 7, 2025 16.14 16.14 16.14 16.14 16.14 - 24
Jul 3, 2025 16.14 16.14 16.14 16.14 16.14 - -
Jul 2, 2025 16.14 16.14 16.14 16.14 16.14 - -
Jul 1, 2025 15.94 16.14 15.47 16.14 16.14 -0.20% 2,312
Jun 30, 2025 15.89 16.17 15.88 16.17 16.17 -0.49% 1,299
Jun 27, 2025 15.91 16.25 15.40 16.25 16.25 -0.91% 1,722
Jun 26, 2025 16.26 16.40 16.26 16.40 15.93 - 6,259
Jun 25, 2025 16.25 16.40 16.25 16.40 15.93 - 42,650
Jun 24, 2025 16.40 16.40 16.40 16.40 15.93 - 125
Jun 23, 2025 15.85 16.40 15.85 16.40 15.93 - 11,230
Jun 20, 2025 16.40 16.40 16.40 16.40 15.93 - 19
Jun 18, 2025 15.80 16.40 15.80 16.40 15.93 3.80% 1,600
Jun 17, 2025 15.80 15.80 15.80 15.80 15.35 - 3,627
Jun 16, 2025 15.75 15.87 15.75 15.80 15.35 0.32% 6,836
Jun 13, 2025 15.58 15.78 15.58 15.75 15.30 1.61% 2,809
Jun 12, 2025 15.50 15.50 15.50 15.50 15.06 0.45% 842
Jun 11, 2025 15.35 15.50 15.35 15.43 14.99 0.19% 31,829
Jun 10, 2025 15.25 15.40 15.25 15.40 14.96 0.14% 1,800
Jun 9, 2025 15.26 15.38 15.10 15.38 14.94 -0.14% 2,058
Jun 6, 2025 15.40 15.40 15.40 15.40 14.96 - -
Jun 5, 2025 15.25 15.40 15.25 15.40 14.96 - 3,650
Jun 4, 2025 15.41 15.41 15.38 15.40 14.96 -0.32% 1,263
Jun 3, 2025 15.44 15.45 14.76 15.45 15.01 -0.32% 700
Jun 2, 2025 15.50 15.50 15.50 15.50 15.06 - -
May 30, 2025 15.50 15.50 15.50 15.50 15.06 - -
May 29, 2025 15.44 15.50 15.44 15.50 15.06 2.04% 345
May 28, 2025 15.19 15.19 15.19 15.19 14.75 - -
May 27, 2025 14.95 15.19 14.75 15.19 14.75 0.48% 6,238
May 23, 2025 15.12 15.12 15.12 15.12 14.68 - -
May 22, 2025 15.01 15.19 15.00 15.12 14.68 0.12% 1,200
May 21, 2025 15.00 15.25 14.99 15.10 14.67 -0.96% 22,333
May 20, 2025 14.99 15.25 14.99 15.25 14.81 -0.35% 326
May 19, 2025 14.90 15.50 14.90 15.30 14.86 2.68% 16,839
May 16, 2025 14.90 14.90 14.90 14.90 14.47 -0.33% 10,032
May 15, 2025 14.95 14.95 14.95 14.95 14.52 0.34% 2,600
May 14, 2025 14.90 15.00 14.90 14.90 14.47 - 4,930
May 13, 2025 14.90 14.90 14.90 14.90 14.47 - 14,000
May 12, 2025 14.89 14.90 14.89 14.90 14.47 0.07% 11,100
May 9, 2025 14.70 14.89 14.70 14.89 14.46 -0.33% 300
May 8, 2025 14.94 14.94 14.94 14.94 14.51 - -
May 7, 2025 14.94 14.94 14.94 14.94 14.51 - 50
May 6, 2025 14.94 14.94 14.94 14.94 14.51 - 26
May 5, 2025 14.70 14.94 14.32 14.94 14.51 -0.07% 1,597
May 2, 2025 14.70 14.95 14.70 14.95 14.52 0.13% 20,100
May 1, 2025 14.93 14.93 14.93 14.93 14.50 - -
Apr 30, 2025 14.93 14.93 14.93 14.93 14.50 - -
Apr 29, 2025 14.70 14.93 14.70 14.93 14.50 -0.40% 748