Embassy Bancorp, Inc. (EMYB)
OTCMKTS
· Delayed Price · Currency is USD
14.79
+0.29 (2.00%)
Apr 23, 2025, 4:00 PM EDT
Embassy Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - | 7 |
| Apr 22, 2025 | 14.50 | 14.79 | 14.50 | 14.79 | 14.79 | - | 1,445 |
| Apr 21, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - | 26 |
| Apr 17, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - | - |
| Apr 16, 2025 | 14.26 | 14.79 | 14.26 | 14.79 | 14.79 | -1.33% | 428 |
| Apr 15, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Apr 14, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Apr 11, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 22 |
| Apr 10, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Apr 9, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Apr 8, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 1,032 |
| Apr 7, 2025 | 14.75 | 14.99 | 14.75 | 14.99 | 14.99 | -1.64% | 320 |
| Apr 4, 2025 | 14.75 | 15.24 | 14.75 | 15.24 | 15.24 | -0.59% | 1,782 |
| Apr 3, 2025 | 15.20 | 15.34 | 15.00 | 15.33 | 15.33 | -1.10% | 1,565 |
| Apr 2, 2025 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | -0.96% | 200 |
| Apr 1, 2025 | 15.20 | 15.65 | 15.20 | 15.65 | 15.65 | -0.38% | 293 |
| Mar 31, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - | - |
| Mar 28, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - | - |
| Mar 27, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - | - |
| Mar 26, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - | - |
| Mar 25, 2025 | 15.50 | 15.71 | 15.50 | 15.71 | 15.71 | - | 200 |
| Mar 24, 2025 | 15.25 | 15.74 | 15.15 | 15.71 | 15.71 | -0.19% | 2,212 |
| Mar 21, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - | - |
| Mar 20, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - | 24 |
| Mar 19, 2025 | 15.25 | 15.75 | 15.25 | 15.74 | 15.74 | -0.06% | 74,903 |
| Mar 18, 2025 | 15.32 | 15.75 | 15.30 | 15.75 | 15.75 | - | 10,843 |
| Mar 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Mar 14, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Mar 13, 2025 | 15.30 | 15.75 | 15.30 | 15.75 | 15.75 | 0.64% | 368 |
| Mar 12, 2025 | 15.55 | 15.65 | 15.55 | 15.65 | 15.65 | 0.64% | 200 |
| Mar 11, 2025 | 15.66 | 15.66 | 15.55 | 15.55 | 15.55 | -1.27% | 200 |
| Mar 10, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 1 |
| Mar 7, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Mar 6, 2025 | 15.55 | 15.75 | 15.55 | 15.75 | 15.75 | 0.06% | 827 |
| Mar 5, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - | 7 |
| Mar 4, 2025 | 15.70 | 15.75 | 15.50 | 15.74 | 15.74 | -1.01% | 8,184 |
| Mar 3, 2025 | 15.70 | 15.90 | 15.51 | 15.90 | 15.90 | - | 3,247 |
| Feb 28, 2025 | 15.75 | 15.90 | 15.75 | 15.90 | 15.90 | -0.25% | 5,035 |
| Feb 27, 2025 | 15.51 | 15.94 | 15.51 | 15.94 | 15.94 | -0.06% | 982 |
| Feb 26, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Feb 25, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Feb 24, 2025 | 15.70 | 15.95 | 15.70 | 15.95 | 15.95 | -0.25% | 4,300 |
| Feb 21, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | 25 |
| Feb 20, 2025 | 15.80 | 16.00 | 15.70 | 15.99 | 15.99 | -0.06% | 8,000 |
| Feb 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Feb 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 40 |
| Feb 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3,900 |
| Feb 12, 2025 | 15.51 | 16.00 | 15.51 | 16.00 | 16.00 | -0.62% | 8,793 |
| Feb 11, 2025 | 15.90 | 16.10 | 15.70 | 16.10 | 16.10 | 0.94% | 7,638 |