tiprankstipranks
Embassy Bancorp Inc (EMYB)
OTHER OTC:EMYB
US Market
EMYB
Embassy Bancorp
RESEARCH TOOLSreports
Want to see EMYB full AI Analyst Report?

Embassy Bancorp (EMYB) Historical Prices

20 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Aug 21, 2026
22.25
22.30
22.20
22.25
22.25
-0.45%
0
0.00
Aug 20, 2026
22.05
22.35
22.05
22.35
22.35
0.00%
6,061
1.68
Aug 19, 2026
22.35
22.39
22.35
22.35
22.35
0.00%
73,604
30.06
Aug 18, 2026
22.39
22.39
21.97
22.35
22.35
-0.18%
2,700
1.05
Aug 17, 2026
21.96
22.39
21.96
22.39
22.39
+0.97%
801
0.29
Aug 14, 2026
22.18
22.39
21.96
22.18
22.18
+0.02%
0
0.00
Aug 13, 2026
22.17
22.39
21.95
22.17
22.17
-1.20%
0
0.00
Aug 12, 2026
21.90
22.44
21.90
22.44
22.44
+1.42%
800
0.29
Aug 11, 2026
22.13
22.45
21.80
22.13
22.13
-1.45%
0
0.00
Aug 10, 2026
22.00
22.45
21.60
22.45
22.45
0.00%
2,375
0.87
Aug 07, 2026
22.45
22.45
22.45
22.45
22.45
-0.18%
100
0.04
Aug 06, 2026
22.10
22.49
22.10
22.49
22.49
0.00%
1,217
0.44
Aug 05, 2026
22.14
22.49
22.14
22.49
22.49
+0.85%
400
0.15
Aug 04, 2026
22.30
22.50
22.10
22.30
22.30
0.00%
0
0.00
Aug 03, 2026
22.30
22.50
22.10
22.30
22.30
-0.89%
0
0.00
Jul 31, 2026
22.17
22.50
22.17
22.50
22.50
0.00%
707
0.23
Jul 30, 2026
22.10
22.50
22.00
22.50
22.50
0.00%
1,100
0.36
Jul 29, 2026
22.25
22.50
22.25
22.50
22.50
0.00%
1,601
0.52
Jul 28, 2026
22.26
22.50
22.21
22.50
22.50
0.00%
1,601
0.52
Jul 27, 2026
22.30
22.75
22.30
22.50
22.50
-0.22%
4,100
1.36
Jul 24, 2026
22.25
22.75
22.25
22.55
22.55
+1.01%
6,600
2.27
Jul 23, 2026
22.33
22.40
22.25
22.33
22.33
0.00%
0
0.00
Jul 22, 2026
22.33
22.40
22.25
22.33
22.33
+0.09%
0
0.00
Jul 21, 2026
22.31
22.50
22.11
22.31
22.31
-1.09%
0
0.00
Jul 20, 2026
22.55
22.58
22.50
22.55
22.55
-0.13%
29,411
11.62
Jul 17, 2026
22.01
22.75
22.01
22.58
22.58
0.00%
11,366
4.83
Jul 16, 2026
21.90
22.58
21.90
22.58
22.58
+3.11%
6,488
2.88
Jul 15, 2026
21.90
21.90
21.90
21.90
21.90
0.00%
959
0.42
Jul 14, 2026
21.55
22.00
21.55
21.90
21.90
+1.62%
5,334
2.46
Jul 13, 2026
21.31
21.55
21.31
21.55
21.55
+0.47%
1,215
0.56
Jul 10, 2026
21.45
21.55
21.35
21.45
21.45
-0.46%
0
0.00
Jul 09, 2026
21.40
21.55
21.25
21.55
21.55
+0.35%
6,819
3.33
Jul 08, 2026
21.48
21.55
21.40
21.48
21.48
-0.35%
0
0.00
Jul 07, 2026
21.50
21.55
21.50
21.55
21.55
-0.19%
3,200
1.45
Jul 06, 2026
21.58
21.59
21.54
21.59
21.59
+0.54%
918
0.42
Rows:
50