Embassy Bancorp, Inc. (EMYB)
OTCMKTS · Delayed Price · Currency is USD
18.19
0.00 (0.00%)
Jan 6, 2026, 9:30 AM EST
Embassy Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | - | - | - |
| 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 |
| Nov 11, 2025 | 17.25 | 17.29 | 17.21 | 17.21 | 17.21 | -0.52% | 510 |
| Nov 5, 2025 | 17.31 | 17.31 | 17.26 | 17.30 | 17.30 | -0.06% | 1,300 |
| Nov 4, 2025 | 17.31 | 17.31 | 17.26 | 17.31 | 17.31 | - | 300 |
| Nov 3, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.31% | 478 |
| Oct 30, 2025 | 17.39 | 17.54 | 17.30 | 17.54 | 17.54 | -0.62% | 4,600 |
| Oct 27, 2025 | 17.25 | 17.65 | 17.25 | 17.65 | 17.65 | 2.32% | 7,500 |
| Oct 24, 2025 | 17.07 | 17.25 | 17.07 | 17.25 | 17.25 | 0.58% | 446 |
| Oct 23, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.06% | 175 |
| Oct 22, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.29% | 3,000 |
| Oct 16, 2025 | 17.07 | 17.19 | 17.07 | 17.19 | 17.19 | -0.35% | 453 |
| Oct 15, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.64% | 100 |
| Oct 14, 2025 | 17.10 | 17.14 | 17.10 | 17.14 | 17.14 | -0.35% | 800 |
| Oct 13, 2025 | 17.22 | 17.25 | 17.11 | 17.20 | 17.20 | -0.52% | 8,962 |
| Oct 9, 2025 | 17.30 | 17.30 | 17.22 | 17.29 | 17.29 | -0.06% | 2,300 |
| Oct 8, 2025 | 17.22 | 17.30 | 17.22 | 17.30 | 17.30 | -0.17% | 400 |
| Oct 7, 2025 | 17.22 | 17.33 | 17.21 | 17.33 | 17.33 | -0.12% | 900 |
| Sep 30, 2025 | 17.21 | 17.35 | 17.21 | 17.35 | 17.35 | - | 550 |