Skip to main content
Embassy Bancorp, Inc. (EMYB)
OTCMKTS · Delayed Price · Currency is USD
19.56
-0.49 (-2.44%)
Mar 9, 2026, 12:14 PM EST

Embassy Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.9019.9019.5619.56--2.44%300
Mar 6, 202619.9520.0519.9520.0520.05-1.23%1,150
Mar 4, 202619.9520.3019.9520.3020.30-0.39%400
Feb 24, 202620.0020.3820.0020.3820.381.39%1,400
Feb 23, 202620.0720.3720.0020.1020.10-1.39%6,122
Feb 20, 202620.0020.6320.0020.3820.383.00%1,645
Feb 19, 202619.6019.7919.6019.7919.79-0.05%2,948
Feb 18, 202619.5019.8019.5019.8019.80-0.15%6,030
Feb 12, 202619.6019.8519.0019.8319.83-0.10%1,735
Feb 11, 202619.8519.8519.8519.8519.850.05%100
Feb 10, 202619.5919.8419.0519.8419.84-0.05%892
Feb 6, 202619.4919.9719.4919.8519.852.27%3,950
Feb 5, 202619.3019.4119.3019.4119.410.10%820
Feb 4, 202618.9519.3918.9019.3919.392.38%6,800
Feb 3, 202618.6518.9418.6518.9418.941.55%436
Feb 2, 202618.6018.6518.5118.6518.650.27%1,644
Jan 30, 202618.6018.6018.6018.6018.60-5,101
Jan 29, 202618.6018.6018.6018.6018.60-26,080
Jan 28, 202618.5118.6018.5118.6018.60-0.21%500
Jan 27, 202618.6018.9218.4018.6418.64-1.69%8,061
Jan 22, 202618.5018.9618.4918.9618.962.82%5,400
Jan 21, 202618.3918.4418.3918.4418.44-8,918
Jan 20, 202618.2618.4418.2518.4418.44-0.22%400
Jan 16, 202618.4818.4818.4818.4818.481.26%210
Jan 15, 202618.0118.2518.0018.2518.250.27%22,550
Jan 14, 202618.2018.2018.2018.2018.20-700
Jan 8, 202618.0018.2018.0018.2018.200.05%2,200
Jan 5, 202618.0518.2018.0018.1918.19-0.05%6,500
Dec 31, 202518.1018.2018.0118.2018.20-0.49%7,002
Dec 30, 202518.2218.2918.2218.2918.29-0.05%2,312
Dec 29, 202518.3318.3318.2218.3018.30-0.22%2,285
Dec 26, 202518.2218.3518.2218.3418.34-1,100
Dec 24, 202518.2218.3418.2218.3418.34-0.05%300
Dec 23, 202518.2218.3518.2218.3518.35-0.27%1,848
Dec 22, 202518.3018.4018.2018.4018.40-0.27%7,851
Dec 19, 202518.4518.4518.4518.4518.451.93%350
Dec 18, 202518.0618.1018.0618.1018.10-695
Dec 17, 202518.1118.1118.1018.1018.10-0.06%2,555
Dec 15, 202518.4518.4518.0018.1118.11-0.11%400
Dec 12, 202518.0018.1618.0018.1318.13-0.17%5,102
Dec 11, 202518.1618.1618.1618.1618.16-243
Dec 10, 202518.0018.1617.8018.1618.161.17%1,350
Dec 9, 202517.9517.9517.9517.9517.950.02%250
Dec 8, 202517.6117.9517.6117.9517.950.83%2,520
Dec 5, 202517.7017.8017.6017.8017.80-0.11%4,795
Dec 4, 202517.6517.8217.6517.8217.820.06%222
Dec 3, 202517.5517.8117.5517.8117.810.45%782
Dec 2, 202517.6017.7317.5517.7317.730.06%43,215
Dec 1, 202517.5517.7217.5017.7217.720.97%1,400
Nov 28, 202517.5017.5517.5017.5517.55-4,096
Nov 26, 202517.5517.6817.5517.5517.55-0.28%8,100
Nov 25, 202517.8217.8217.4917.6017.60-0.28%63,499
Nov 21, 202517.3017.6517.3017.6517.650.63%2,200
Nov 20, 202517.3017.5417.2517.5417.541.10%3,640
Nov 19, 202517.5517.5517.2517.3517.350.58%27,300
Nov 18, 202517.5617.5617.2517.2517.25-5,685
Nov 17, 202517.3217.3217.2517.2517.25-0.23%2,200
Nov 13, 202517.2017.2917.2017.2917.290.06%200
Nov 12, 202517.2117.2817.2117.2817.280.41%300
Nov 11, 202517.2517.2917.2117.2117.21-0.52%510
Nov 5, 202517.3117.3117.2617.3017.30-0.06%1,300
Nov 4, 202517.3117.3117.2617.3117.31-300
Nov 3, 202517.3117.3117.3117.3117.31-1.31%478
Oct 30, 202517.3917.5417.3017.5417.54-0.62%4,600
Oct 27, 202517.2517.6517.2517.6517.652.32%7,500
Oct 24, 202517.0717.2517.0717.2517.250.58%446
Oct 23, 202517.1517.1517.1517.1517.150.06%175
Oct 22, 202517.1417.1417.1417.1417.14-0.29%3,000
Oct 16, 202517.0717.1917.0717.1917.19-0.35%453
Oct 15, 202517.2517.2517.2517.2517.250.64%100
Oct 14, 202517.1017.1417.1017.1417.14-0.35%800
Oct 13, 202517.2217.2517.1117.2017.20-0.52%8,962
Oct 9, 202517.3017.3017.2217.2917.29-0.06%2,300
Oct 8, 202517.2217.3017.2217.3017.30-0.17%400
Oct 7, 202517.2217.3317.2117.3317.33-0.12%900
Sep 30, 202517.2117.3517.2117.3517.35-550
Sep 29, 202517.2317.3517.2317.3517.350.29%700
Sep 26, 202517.3117.3117.3017.3017.30-0.29%359
Sep 25, 202517.3817.3817.3517.3517.35-0.17%2,200
Sep 24, 202517.3817.3817.3817.3817.38-361
Sep 18, 202517.3817.3817.3817.3817.38-2,076
Sep 17, 202517.4017.4017.3817.3817.38-0.11%3,650
Sep 16, 202517.2117.4017.2117.4017.400.06%6,987
Sep 12, 202517.0617.3917.0617.3917.39-1,360
Sep 11, 202517.4017.4017.0017.3917.39-0.06%6,694