Embassy Bancorp, Inc. (EMYB)
OTCMKTS · Delayed Price · Currency is USD
17.38
0.00 (0.00%)
Sep 18, 2025, 2:10 PM EDT
Embassy Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | 2,076 |
| Sep 17, 2025 | 17.40 | 17.40 | 17.38 | 17.38 | 17.38 | -0.11% | 3,650 |
| Sep 16, 2025 | 17.21 | 17.40 | 17.21 | 17.40 | 17.40 | 0.06% | 6,987 |
| Sep 15, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - | - |
| Sep 12, 2025 | 17.06 | 17.39 | 17.06 | 17.39 | 17.39 | - | 1,360 |
| Sep 11, 2025 | 17.40 | 17.40 | 17.00 | 17.39 | 17.39 | -0.06% | 6,694 |
| Sep 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 142 |
| Sep 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 8, 2025 | 17.42 | 17.42 | 17.35 | 17.40 | 17.40 | -0.11% | 1,100 |
| Sep 5, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - | 23 |
| Sep 4, 2025 | 17.10 | 17.42 | 17.05 | 17.42 | 17.42 | -0.46% | 1,578 |
| Sep 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.21% | 295 |
| Aug 29, 2025 | 17.20 | 17.29 | 17.12 | 17.29 | 17.29 | 0.52% | 3,200 |
| Aug 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Aug 27, 2025 | 17.15 | 17.20 | 17.15 | 17.20 | 17.20 | 1.18% | 1,259 |
| Aug 26, 2025 | 16.89 | 17.19 | 16.89 | 17.00 | 17.00 | 0.59% | 800 |
| Aug 25, 2025 | 16.70 | 17.00 | 16.70 | 16.90 | 16.90 | -0.59% | 3,200 |
| Aug 22, 2025 | 16.38 | 17.00 | 16.38 | 17.00 | 17.00 | 3.79% | 3,150 |
| Aug 21, 2025 | 16.02 | 16.38 | 15.50 | 16.38 | 16.38 | 0.24% | 235,371 |
| Aug 20, 2025 | 16.35 | 16.35 | 16.02 | 16.34 | 16.34 | -0.06% | 7,217 |
| Aug 19, 2025 | 16.15 | 16.43 | 16.15 | 16.35 | 16.35 | 1.24% | 5,996 |
| Aug 18, 2025 | 15.80 | 16.19 | 15.80 | 16.15 | 16.15 | 1.38% | 19,938 |
| Aug 15, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - | - |
| Aug 14, 2025 | 15.75 | 15.93 | 15.75 | 15.93 | 15.93 | -0.13% | 400 |
| Aug 13, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Aug 12, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Aug 11, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Aug 8, 2025 | 15.81 | 15.95 | 15.81 | 15.95 | 15.95 | 0.06% | 2,650 |
| Aug 7, 2025 | 15.90 | 15.94 | 15.75 | 15.94 | 15.94 | 0.25% | 773 |
| Aug 6, 2025 | 15.90 | 15.99 | 15.75 | 15.90 | 15.90 | -0.25% | 6,524 |
| Aug 5, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - | 32 |
| Aug 4, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - | 171 |
| Aug 1, 2025 | 15.82 | 15.99 | 15.65 | 15.94 | 15.94 | -0.38% | 8,740 |
| Jul 31, 2025 | 16.00 | 16.25 | 16.00 | 16.00 | 16.00 | -0.56% | 8,218 |
| Jul 30, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | - |
| Jul 29, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | - |
| Jul 28, 2025 | 15.83 | 16.09 | 15.81 | 16.09 | 16.09 | -0.06% | 1,507 |
| Jul 25, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | - | 375 |
| Jul 24, 2025 | 15.83 | 16.10 | 15.83 | 16.10 | 16.10 | - | 916 |
| Jul 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 56 |
| Jul 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 218 |
| Jul 17, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 500 |
| Jul 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3 |
| Jul 15, 2025 | 16.00 | 16.24 | 16.00 | 16.00 | 16.00 | - | 32,810 |
| Jul 14, 2025 | 15.81 | 16.00 | 15.81 | 16.00 | 16.00 | - | 797 |
| Jul 11, 2025 | 15.99 | 16.09 | 15.99 | 16.00 | 16.00 | -0.62% | 1,700 |
| Jul 10, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | -0.23% | 20,278 |