Embassy Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	19.85	19.85	19.85	19.85	19.85	0.05%	100
Feb 10, 2026	19.59	19.84	19.05	19.84	19.84	-0.05%	892
Feb 6, 2026	19.49	19.97	19.49	19.85	19.85	2.27%	3,950
Feb 5, 2026	19.30	19.41	19.30	19.41	19.41	0.10%	820
Feb 4, 2026	18.95	19.39	18.90	19.39	19.39	2.38%	6,800
Feb 3, 2026	18.65	18.94	18.65	18.94	18.94	1.55%	436
Feb 2, 2026	18.60	18.65	18.51	18.65	18.65	0.27%	1,644
Jan 30, 2026	18.60	18.60	18.60	18.60	18.60	-	5,101
Jan 29, 2026	18.60	18.60	18.60	18.60	18.60	-	26,080
Jan 28, 2026	18.51	18.60	18.51	18.60	18.60	-0.21%	500
Jan 27, 2026	18.60	18.92	18.40	18.64	18.64	-1.69%	8,061
Jan 22, 2026	18.50	18.96	18.49	18.96	18.96	2.82%	5,400
Jan 21, 2026	18.39	18.44	18.39	18.44	18.44	-	8,918
Jan 20, 2026	18.26	18.44	18.25	18.44	18.44	-0.22%	400
Jan 16, 2026	18.48	18.48	18.48	18.48	18.48	1.26%	210
Jan 15, 2026	18.01	18.25	18.00	18.25	18.25	0.27%	22,550
Jan 14, 2026	18.20	18.20	18.20	18.20	18.20	-	700
Jan 8, 2026	18.00	18.20	18.00	18.20	18.20	0.05%	2,200
Jan 5, 2026	18.05	18.20	18.00	18.19	18.19	-0.05%	6,500
Dec 31, 2025	18.10	18.20	18.01	18.20	18.20	-0.49%	7,002
Dec 30, 2025	18.22	18.29	18.22	18.29	18.29	-0.05%	2,312
Dec 29, 2025	18.33	18.33	18.22	18.30	18.30	-0.22%	2,285
Dec 26, 2025	18.22	18.35	18.22	18.34	18.34	-	1,100
Dec 24, 2025	18.22	18.34	18.22	18.34	18.34	-0.05%	300
Dec 23, 2025	18.22	18.35	18.22	18.35	18.35	-0.27%	1,848
Dec 22, 2025	18.30	18.40	18.20	18.40	18.40	-0.27%	7,851
Dec 19, 2025	18.45	18.45	18.45	18.45	18.45	1.93%	350
Dec 18, 2025	18.06	18.10	18.06	18.10	18.10	-	695
Dec 17, 2025	18.11	18.11	18.10	18.10	18.10	-0.06%	2,555
Dec 15, 2025	18.45	18.45	18.00	18.11	18.11	-0.11%	400
Dec 12, 2025	18.00	18.16	18.00	18.13	18.13	-0.17%	5,102
Dec 11, 2025	18.16	18.16	18.16	18.16	18.16	-	243
Dec 10, 2025	18.00	18.16	17.80	18.16	18.16	1.17%	1,350
Dec 9, 2025	17.95	17.95	17.95	17.95	17.95	0.02%	250
Dec 8, 2025	17.61	17.95	17.61	17.95	17.95	0.83%	2,520
Dec 5, 2025	17.70	17.80	17.60	17.80	17.80	-0.11%	4,795
Dec 4, 2025	17.65	17.82	17.65	17.82	17.82	0.06%	222
Dec 3, 2025	17.55	17.81	17.55	17.81	17.81	0.45%	782
Dec 2, 2025	17.60	17.73	17.55	17.73	17.73	0.06%	43,215
Dec 1, 2025	17.55	17.72	17.50	17.72	17.72	0.97%	1,400
Nov 28, 2025	17.50	17.55	17.50	17.55	17.55	-	4,096
Nov 26, 2025	17.55	17.68	17.55	17.55	17.55	-0.28%	8,100
Nov 25, 2025	17.82	17.82	17.49	17.60	17.60	-0.28%	63,499
Nov 21, 2025	17.30	17.65	17.30	17.65	17.65	0.63%	2,200
Nov 20, 2025	17.30	17.54	17.25	17.54	17.54	1.10%	3,640
Nov 19, 2025	17.55	17.55	17.25	17.35	17.35	0.58%	27,300
Nov 18, 2025	17.56	17.56	17.25	17.25	17.25	-	5,685
Nov 17, 2025	17.32	17.32	17.25	17.25	17.25	-0.23%	2,200
Nov 13, 2025	17.20	17.29	17.20	17.29	17.29	0.06%	200
Nov 12, 2025	17.21	17.28	17.21	17.28	17.28	0.41%	300