Want to see EMYB full AI Analyst Report?
Embassy Bancorp (EMYB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.90 | 21.20 | 20.90 | 21.20 | 21.20 | +0.00% | 1,500 | 0.39 |
| Oct 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | +0.71% | 400 | 0.11 |
| Oct 28, 2026 | 21.05 | 21.20 | 20.90 | 21.05 | 21.05 | -0.71% | 0 | 0.00 |
| Oct 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | +0.71% | 1,502 | 0.40 |
| Oct 26, 2026 | 21.05 | 21.20 | 20.90 | 21.05 | 21.05 | -0.12% | 0 | 0.00 |
| Oct 23, 2026 | 21.08 | 21.25 | 20.90 | 21.08 | 21.08 | -1.01% | 0 | 0.00 |
| Oct 22, 2026 | 20.95 | 21.40 | 20.95 | 21.29 | 21.29 | +1.38% | 1,310 | 0.34 |
| Oct 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | 530 | 0.13 |
| Oct 20, 2026 | 21.10 | 21.25 | 20.95 | 21.10 | 21.10 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 21.10 | 21.25 | 20.95 | 21.10 | 21.10 | -0.71% | 0 | 0.00 |
| Oct 16, 2026 | 21.01 | 21.25 | 20.90 | 21.25 | 21.25 | +0.21% | 831 | 0.21 |
| Oct 15, 2026 | 21.21 | 21.40 | 21.01 | 21.21 | 21.21 | -0.63% | 0 | 0.00 |
| Oct 14, 2026 | 21.45 | 21.70 | 21.05 | 21.34 | 21.34 | -1.09% | 5,324 | 1.17 |
| Oct 13, 2026 | 21.58 | 21.70 | 21.45 | 21.58 | 21.58 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 21.58 | 21.70 | 21.45 | 21.58 | 21.58 | +0.23% | 0 | 0.00 |
| Oct 09, 2026 | 21.53 | 21.60 | 21.45 | 21.53 | 21.53 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 21.53 | 21.60 | 21.45 | 21.53 | 21.53 | -0.71% | 0 | 0.00 |
| Oct 07, 2026 | 21.50 | 21.69 | 21.50 | 21.68 | 21.68 | -0.09% | 6,200 | 1.33 |
| Oct 06, 2026 | 21.55 | 21.70 | 21.55 | 21.70 | 21.70 | +0.12% | 3,944 | 0.84 |
| Oct 05, 2026 | 21.68 | 21.80 | 21.55 | 21.68 | 21.68 | -0.57% | 0 | 0.00 |
| Oct 02, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | -0.37% | 819 | 0.17 |
| Oct 01, 2026 | 21.70 | 21.88 | 21.60 | 21.88 | 21.88 | +0.37% | 5,348 | 1.14 |
| Sep 30, 2026 | 21.80 | 21.90 | 21.70 | 21.80 | 21.80 | -0.64% | 0 | 0.00 |
| Sep 29, 2026 | 21.85 | 22.05 | 21.65 | 21.94 | 21.94 | +0.34% | 11,651 | 2.59 |
| Sep 28, 2026 | 21.87 | 21.88 | 21.85 | 21.87 | 21.87 | -0.84% | 0 | 0.00 |
| Sep 25, 2026 | 21.85 | 22.10 | 21.85 | 22.05 | 22.05 | -0.23% | 19,351 | 4.60 |
| Sep 24, 2026 | 22.00 | 22.25 | 22.00 | 22.10 | 22.10 | +0.05% | 24,209 | 6.33 |
| Sep 23, 2026 | 21.80 | 22.09 | 21.60 | 22.09 | 22.09 | +0.00% | 2,108 | 0.56 |
| Sep 22, 2026 | 21.95 | 22.10 | 21.95 | 22.09 | 22.09 | -0.05% | 4,050 | 1.07 |
| Sep 21, 2026 | 22.10 | 22.10 | 21.90 | 22.10 | 22.10 | +0.00% | 1,108 | 0.29 |
| Sep 18, 2026 | 22.19 | 22.19 | 22.00 | 22.10 | 22.10 | -0.01% | 6,384 | 1.73 |
| Sep 17, 2026 | 22.10 | 22.23 | 22.10 | 22.10 | 22.10 | -0.17% | 10,648 | 3.00 |
| Sep 16, 2026 | 22.05 | 22.18 | 22.00 | 22.14 | 22.14 | -0.23% | 2,100 | 0.60 |
| Sep 15, 2026 | 22.10 | 22.19 | 22.10 | 22.19 | 22.19 | +0.00% | 16,850 | 5.03 |
| Sep 14, 2026 | 22.10 | 22.19 | 22.10 | 22.19 | 22.19 | +0.18% | 1,805 | 0.54 |
| Sep 11, 2026 | 22.15 | 22.19 | 22.11 | 22.15 | 22.15 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 22.15 | 22.19 | 22.11 | 22.15 | 22.15 | -0.18% | 0 | 0.00 |
| Sep 09, 2026 | 22.11 | 22.20 | 22.10 | 22.19 | 22.19 | +0.00% | 1,627 | 0.45 |
| Sep 08, 2026 | 22.10 | 22.24 | 22.10 | 22.19 | 22.19 | -0.22% | 1,373 | 0.38 |
| Sep 07, 2026 | 22.10 | 22.24 | 22.10 | 22.24 | 22.24 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 22.10 | 22.24 | 22.10 | 22.24 | 22.24 | -0.04% | 5,891 | 1.65 |
| Sep 03, 2026 | 22.10 | 22.25 | 22.10 | 22.25 | 22.25 | +0.00% | 4,590 | 1.30 |
| Sep 02, 2026 | 22.14 | 22.25 | 22.14 | 22.25 | 22.25 | +0.00% | 450 | 0.13 |
| Sep 01, 2026 | 22.10 | 22.25 | 22.10 | 22.25 | 22.25 | +0.23% | 675 | 0.19 |
| Aug 31, 2026 | 22.20 | 22.30 | 22.10 | 22.20 | 22.20 | -0.45% | 0 | 0.00 |
| Aug 28, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | +0.34% | 100 | 0.03 |
| Aug 27, 2026 | 22.23 | 22.30 | 22.15 | 22.23 | 22.23 | -0.34% | 0 | 0.00 |
| Aug 26, 2026 | 22.15 | 22.30 | 22.10 | 22.30 | 22.30 | +0.79% | 8,108 | 2.18 |
| Aug 25, 2026 | 22.13 | 22.15 | 22.10 | 22.13 | 22.13 | -0.78% | 0 | 0.00 |
| Aug 24, 2026 | 22.20 | 22.30 | 22.20 | 22.30 | 22.30 | +0.22% | 2,144 | 0.58 |
