Embassy Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	20.52	20.77	20.50	20.73	20.21	-0.48%	4,463
May 26, 2026	20.72	20.89	20.72	20.83	20.31	0.87%	1,774
May 21, 2026	20.50	20.69	20.50	20.65	20.13	0.24%	11,195
May 20, 2026	20.30	20.60	20.30	20.60	20.08	1.48%	9,422
May 18, 2026	20.17	20.30	20.17	20.30	19.79	-	556
May 15, 2026	20.29	20.30	20.01	20.30	19.79	-	900
May 14, 2026	20.00	20.30	20.00	20.30	19.79	-	700
May 13, 2026	20.22	20.30	20.00	20.30	19.79	-0.29%	1,100
May 12, 2026	20.00	20.36	20.00	20.36	19.85	0.05%	1,588
May 11, 2026	20.05	20.35	20.05	20.35	19.84	-0.15%	1,300
May 7, 2026	20.20	20.38	20.20	20.38	19.87	0.64%	1,981
May 6, 2026	20.20	20.38	20.20	20.25	19.74	0.25%	11,521
May 5, 2026	19.90	20.20	19.60	20.20	19.69	1.00%	7,400
May 1, 2026	19.81	20.00	19.81	20.00	19.50	0.40%	5,600
Apr 27, 2026	19.70	19.92	19.70	19.92	19.42	-0.05%	5,455
Apr 21, 2026	19.93	19.93	19.93	19.93	19.43	-	300
Apr 17, 2026	19.65	19.93	19.65	19.93	19.43	0.05%	1,272
Apr 10, 2026	19.75	19.92	19.75	19.92	19.42	-0.05%	5,254
Apr 9, 2026	19.64	19.93	19.64	19.93	19.43	1.48%	7,741
Apr 1, 2026	19.64	19.65	19.30	19.64	19.15	0.72%	1,073
Mar 30, 2026	19.30	19.50	19.30	19.50	19.01	-0.26%	3,437
Mar 26, 2026	19.55	19.55	19.45	19.55	19.06	-	450
Mar 24, 2026	19.55	19.55	19.40	19.55	19.06	-0.13%	27,416
Mar 23, 2026	19.65	19.65	19.40	19.58	19.08	-0.13%	450
Mar 20, 2026	19.50	19.68	19.50	19.60	19.11	-0.51%	1,350
Mar 19, 2026	19.70	19.80	19.64	19.70	19.21	-	129,748
Mar 18, 2026	19.50	19.70	19.50	19.70	19.21	-0.25%	1,250
Mar 16, 2026	19.50	19.75	19.50	19.75	19.26	-0.90%	1,607
Mar 10, 2026	19.55	19.94	19.26	19.93	19.43	0.20%	4,001
Mar 9, 2026	19.90	19.90	19.56	19.89	19.39	-0.80%	400
Mar 6, 2026	19.95	20.05	19.95	20.05	19.55	-1.23%	1,150