Embassy Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	22.11	22.20	22.10	22.19	22.19	-	1,627
Sep 8, 2026	22.10	22.24	22.10	22.19	22.19	-0.22%	1,373
Sep 4, 2026	22.10	22.24	22.10	22.24	22.24	-0.04%	5,891
Sep 3, 2026	22.10	22.25	22.10	22.25	22.25	-	4,590
Sep 2, 2026	22.14	22.25	22.14	22.25	22.25	-	450
Sep 1, 2026	22.10	22.25	22.10	22.25	22.25	-0.22%	675
Aug 28, 2026	22.30	22.30	22.30	22.30	22.30	-	100
Aug 26, 2026	22.15	22.30	22.10	22.30	22.30	-	8,108
Aug 24, 2026	22.20	22.30	22.20	22.30	22.30	-0.22%	2,144
Aug 20, 2026	22.05	22.35	22.05	22.35	22.35	-	6,061
Aug 19, 2026	22.35	22.39	22.35	22.35	22.35	-	73,604
Aug 18, 2026	22.39	22.39	21.97	22.35	22.35	-0.18%	2,700
Aug 17, 2026	21.96	22.39	21.96	22.39	22.39	-0.22%	801
Aug 12, 2026	21.90	22.44	21.90	22.44	22.44	-0.04%	800
Aug 10, 2026	22.00	22.45	21.60	22.45	22.45	-	2,375
Aug 7, 2026	22.45	22.45	22.45	22.45	22.45	-0.18%	100
Aug 6, 2026	22.10	22.49	22.10	22.49	22.49	-	1,217
Aug 5, 2026	22.14	22.49	22.14	22.49	22.49	-0.04%	400
Jul 31, 2026	22.17	22.50	22.17	22.50	22.50	-	707
Jul 30, 2026	22.10	22.50	22.00	22.50	22.50	-	1,100
Jul 29, 2026	22.25	22.50	22.25	22.50	22.50	-	1,601
Jul 28, 2026	22.26	22.50	22.21	22.50	22.50	-	1,601
Jul 27, 2026	22.30	22.75	22.30	22.50	22.50	-0.22%	4,100
Jul 24, 2026	22.25	22.75	22.25	22.55	22.55	-	6,600
Jul 20, 2026	22.55	22.58	22.50	22.55	22.55	-0.13%	29,411
Jul 17, 2026	22.01	22.75	22.01	22.58	22.58	-	11,366
Jul 16, 2026	21.90	22.58	21.90	22.58	22.58	3.11%	6,488
Jul 15, 2026	21.90	21.90	21.90	21.90	21.90	-	959
Jul 14, 2026	21.55	22.00	21.55	21.90	21.90	1.62%	5,334
Jul 13, 2026	21.31	21.55	21.31	21.55	21.55	-	1,215
Jul 9, 2026	21.40	21.55	21.25	21.55	21.55	-	6,819
Jul 7, 2026	21.50	21.55	21.50	21.55	21.55	-0.19%	3,200
Jul 6, 2026	21.58	21.59	21.54	21.59	21.59	0.54%	918
Jul 2, 2026	21.47	21.47	21.47	21.47	21.47	-0.49%	500
Jun 30, 2026	21.30	21.58	21.30	21.58	21.58	-0.19%	687
Jun 29, 2026	21.62	21.62	21.62	21.62	21.62	-0.37%	105
Jun 26, 2026	21.70	21.70	21.70	21.70	21.70	1.31%	100
Jun 25, 2026	21.85	21.97	21.85	21.97	21.42	0.55%	4,062
Jun 24, 2026	21.70	21.85	21.70	21.85	21.30	-0.18%	1,100
Jun 23, 2026	21.81	21.89	21.81	21.89	21.34	-0.05%	305
Jun 22, 2026	21.93	21.93	21.82	21.90	21.35	0.69%	1,248
Jun 18, 2026	21.62	21.75	21.62	21.75	21.21	0.14%	6,633
Jun 17, 2026	21.72	21.72	21.62	21.72	21.18	-	601
Jun 16, 2026	21.48	21.72	21.48	21.72	21.18	1.16%	528
Jun 12, 2026	21.49	21.49	20.00	21.47	20.93	-0.09%	19,682
Jun 11, 2026	21.49	21.49	21.49	21.49	20.95	-0.05%	100
Jun 9, 2026	21.15	21.50	21.15	21.50	20.96	1.65%	4,260
Jun 8, 2026	21.00	21.15	21.00	21.15	20.62	-0.24%	1,723
Jun 4, 2026	20.70	21.20	20.61	21.20	20.67	2.42%	1,618
Jun 2, 2026	20.70	21.27	20.00	20.70	20.18	-0.14%	14,938