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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |