Embassy Bancorp, Inc. (EMYB)
OTCMKTS
· Delayed Price · Currency is USD
16.40
+0.60 (3.80%)
Jun 18, 2025, 10:06 AM EDT
Embassy Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 15.80 | 16.40 | 15.80 | 16.40 | 16.40 | 3.80% | 1,600 |
| Jun 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 3,627 |
| Jun 16, 2025 | 15.75 | 15.87 | 15.75 | 15.80 | 15.80 | 0.32% | 6,836 |
| Jun 13, 2025 | 15.58 | 15.78 | 15.58 | 15.75 | 15.75 | 1.61% | 2,809 |
| Jun 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.45% | 842 |
| Jun 11, 2025 | 15.35 | 15.50 | 15.35 | 15.43 | 15.43 | 0.19% | 31,829 |
| Jun 10, 2025 | 15.25 | 15.40 | 15.25 | 15.40 | 15.40 | 0.14% | 1,800 |
| Jun 9, 2025 | 15.26 | 15.38 | 15.10 | 15.38 | 15.38 | -0.14% | 2,058 |
| Jun 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 5, 2025 | 15.25 | 15.40 | 15.25 | 15.40 | 15.40 | - | 3,650 |
| Jun 4, 2025 | 15.41 | 15.41 | 15.38 | 15.40 | 15.40 | -0.32% | 1,263 |
| Jun 3, 2025 | 15.44 | 15.45 | 14.76 | 15.45 | 15.45 | -0.32% | 700 |
| Jun 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 29, 2025 | 15.44 | 15.50 | 15.44 | 15.50 | 15.50 | 2.04% | 345 |
| May 28, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - | - |
| May 27, 2025 | 14.95 | 15.19 | 14.75 | 15.19 | 15.19 | 0.48% | 6,238 |
| May 23, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - | - |
| May 22, 2025 | 15.01 | 15.19 | 15.00 | 15.12 | 15.12 | 0.12% | 1,200 |
| May 21, 2025 | 15.00 | 15.25 | 14.99 | 15.10 | 15.10 | -0.96% | 22,333 |
| May 20, 2025 | 14.99 | 15.25 | 14.99 | 15.25 | 15.25 | -0.35% | 326 |
| May 19, 2025 | 14.90 | 15.50 | 14.90 | 15.30 | 15.30 | 2.68% | 16,839 |
| May 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | 10,032 |
| May 15, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% | 2,600 |
| May 14, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | - | 4,930 |
| May 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 14,000 |
| May 12, 2025 | 14.89 | 14.90 | 14.89 | 14.90 | 14.90 | 0.07% | 11,100 |
| May 9, 2025 | 14.70 | 14.89 | 14.70 | 14.89 | 14.89 | -0.33% | 300 |
| May 8, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | - |
| May 7, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | 50 |
| May 6, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | 26 |
| May 5, 2025 | 14.70 | 14.94 | 14.32 | 14.94 | 14.94 | -0.07% | 1,597 |
| May 2, 2025 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | 0.13% | 20,100 |
| May 1, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - | - |
| Apr 30, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - | - |
| Apr 29, 2025 | 14.70 | 14.93 | 14.70 | 14.93 | 14.93 | -0.40% | 748 |
| Apr 28, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Apr 25, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.35% | 335 |
| Apr 24, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - | - |
| 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 |