Embassy Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	20.50	20.69	20.50	20.65	20.65	0.24%	11,195
May 20, 2026	20.30	20.60	20.30	20.60	20.60	1.48%	9,422
May 18, 2026	20.17	20.30	20.17	20.30	20.30	-	556
May 15, 2026	20.29	20.30	20.01	20.30	20.30	-	900
May 14, 2026	20.00	20.30	20.00	20.30	20.30	-	700
May 13, 2026	20.22	20.30	20.00	20.30	20.30	-0.29%	1,100
May 12, 2026	20.00	20.36	20.00	20.36	20.36	0.05%	1,588
May 11, 2026	20.05	20.35	20.05	20.35	20.35	-0.15%	1,300
May 7, 2026	20.20	20.38	20.20	20.38	20.38	0.64%	1,981
May 6, 2026	20.20	20.38	20.20	20.25	20.25	0.25%	11,521
May 5, 2026	19.90	20.20	19.60	20.20	20.20	1.00%	7,400
May 1, 2026	19.81	20.00	19.81	20.00	20.00	0.40%	5,600
Apr 27, 2026	19.70	19.92	19.70	19.92	19.92	-0.05%	5,455
Apr 21, 2026	19.93	19.93	19.93	19.93	19.93	-	300
Apr 17, 2026	19.65	19.93	19.65	19.93	19.93	0.05%	1,272
Apr 10, 2026	19.75	19.92	19.75	19.92	19.92	-0.05%	5,254
Apr 9, 2026	19.64	19.93	19.64	19.93	19.93	1.48%	7,741
Apr 1, 2026	19.64	19.65	19.30	19.64	19.64	0.72%	1,073
Mar 30, 2026	19.30	19.50	19.30	19.50	19.50	-0.26%	3,437
Mar 26, 2026	19.55	19.55	19.45	19.55	19.55	-	450
Mar 24, 2026	19.55	19.55	19.40	19.55	19.55	-0.13%	27,416
Mar 23, 2026	19.65	19.65	19.40	19.58	19.58	-0.13%	450
Mar 20, 2026	19.50	19.68	19.50	19.60	19.60	-0.51%	1,350
Mar 19, 2026	19.70	19.80	19.64	19.70	19.70	-	129,748
Mar 18, 2026	19.50	19.70	19.50	19.70	19.70	-0.25%	1,250
Mar 16, 2026	19.50	19.75	19.50	19.75	19.75	-0.90%	1,607
Mar 10, 2026	19.55	19.94	19.26	19.93	19.93	0.20%	4,001
Mar 9, 2026	19.90	19.90	19.56	19.89	19.89	-0.80%	400
Mar 6, 2026	19.95	20.05	19.95	20.05	20.05	-1.23%	1,150
Mar 4, 2026	19.95	20.30	19.95	20.30	20.30	-0.39%	400
Feb 24, 2026	20.00	20.38	20.00	20.38	20.38	1.39%	1,400
Feb 23, 2026	20.07	20.37	20.00	20.10	20.10	-1.39%	6,122
Feb 20, 2026	20.00	20.63	20.00	20.38	20.38	3.00%	1,645
Feb 19, 2026	19.60	19.79	19.60	19.79	19.79	-0.05%	2,948
Feb 18, 2026	19.50	19.80	19.50	19.80	19.80	-0.15%	6,030
Feb 12, 2026	19.60	19.85	19.00	19.83	19.83	-0.10%	1,735
Feb 11, 2026	19.85	19.85	19.85	19.85	19.85	0.05%	100
Feb 10, 2026	19.59	19.84	19.05	19.84	19.84	-0.05%	892
Feb 6, 2026	19.49	19.97	19.49	19.85	19.85	2.27%	3,950
Feb 5, 2026	19.30	19.41	19.30	19.41	19.41	0.10%	820
Feb 4, 2026	18.95	19.39	18.90	19.39	19.39	2.38%	6,800
Feb 3, 2026	18.65	18.94	18.65	18.94	18.94	1.55%	436
Feb 2, 2026	18.60	18.65	18.51	18.65	18.65	0.27%	1,644
Jan 30, 2026	18.60	18.60	18.60	18.60	18.60	-	5,101
Jan 29, 2026	18.60	18.60	18.60	18.60	18.60	-	26,080
Jan 28, 2026	18.51	18.60	18.51	18.60	18.60	-0.21%	500
Jan 27, 2026	18.60	18.92	18.40	18.64	18.64	-1.69%	8,061
Jan 22, 2026	18.50	18.96	18.49	18.96	18.96	2.82%	5,400
Jan 21, 2026	18.39	18.44	18.39	18.44	18.44	-	8,918
Jan 20, 2026	18.26	18.44	18.25	18.44	18.44	-0.22%	400