Embassy Bancorp, Inc. (EMYB)
OTCMKTS · Delayed Price · Currency is USD
17.30
-0.01 (-0.06%)
Nov 5, 2025, 4:00 PM EST
Embassy Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 31, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | - |
| Oct 30, 2025 | 17.39 | 17.54 | 17.30 | 17.54 | 17.54 | -0.62% | 4,600 |
| Oct 29, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | 100 |
| Oct 28, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| 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 21, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - | - |
| Oct 20, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - | 17 |
| Oct 17, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - | - |
| 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 10, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | - |
| 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 |
| Oct 6, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 174 |
| Oct 3, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| Oct 2, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| Oct 1, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| Sep 30, 2025 | 17.21 | 17.35 | 17.21 | 17.35 | 17.35 | - | 550 |
| Sep 29, 2025 | 17.23 | 17.35 | 17.23 | 17.35 | 17.35 | 0.29% | 700 |
| Sep 26, 2025 | 17.31 | 17.31 | 17.30 | 17.30 | 17.30 | -0.29% | 359 |
| Sep 25, 2025 | 17.38 | 17.38 | 17.35 | 17.35 | 17.35 | -0.17% | 2,200 |
| Sep 24, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | 361 |
| Sep 23, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | - |
| Sep 22, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | - |
| Sep 19, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | - |
| Sep 18, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | 2,076 |
| Sep 17, 2025 | 17.40 | 17.40 | 17.38 | 17.38 | 17.38 | -0.11% | 3,650 |
| Sep 16, 2025 | 17.21 | 17.40 | 17.21 | 17.40 | 17.40 | 0.06% | 6,987 |
| Sep 15, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - | - |
| Sep 12, 2025 | 17.06 | 17.39 | 17.06 | 17.39 | 17.39 | - | 1,360 |
| Sep 11, 2025 | 17.40 | 17.40 | 17.00 | 17.39 | 17.39 | -0.06% | 6,694 |
| Sep 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 142 |
| Sep 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 8, 2025 | 17.42 | 17.42 | 17.35 | 17.40 | 17.40 | -0.11% | 1,100 |
| Sep 5, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - | 23 |
| Sep 4, 2025 | 17.10 | 17.42 | 17.05 | 17.42 | 17.42 | -0.46% | 1,578 |
| Sep 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.21% | 295 |
| Aug 29, 2025 | 17.20 | 17.29 | 17.12 | 17.29 | 17.29 | 0.52% | 3,200 |
| Aug 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Aug 27, 2025 | 17.15 | 17.20 | 17.15 | 17.20 | 17.20 | 1.18% | 1,259 |