Embassy Bancorp, Inc. (EMYB)
OTCMKTS · Delayed Price · Currency is USD
17.00
+0.10 (0.59%)
Aug 26, 2025, 3:24 PM EDT
Embassy Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |