EMYB | Embassy Banc | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Embassy Banc (EMYB)

OTC

$21.80-$0.08 (-0.37%)

Price as of Oct 02, 2026

$161.4M
Market Cap
28.87%
1-Year Change
Banks - Regional
Industry

1 Month
-2.02%

Low Price$21.80

High Price$22.24
3 Months
+1.52%

Low Price$21.55

High Price$22.58
1 Year
+28.87%

Low Price$16.71

High Price$22.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	21.80	21.80	21.60	21.80	-0.37%	819
10/01/2026	21.70	21.88	21.60	21.88	-0.27%	5,348
09/29/2026	21.85	22.05	21.65	21.94	-0.50%	11,651
09/25/2026	21.85	22.10	21.85	22.05	-0.23%	19,351
09/24/2026	22.00	22.25	22.00	22.10	+0.05%	24,209
09/23/2026	21.80	22.09	21.60	22.09	0.00%	2,108
09/22/2026	21.95	22.10	21.95	22.09	-0.05%	4,050
09/21/2026	22.10	22.10	21.90	22.10	0.00%	1,108
09/18/2026	22.19	22.19	22.00	22.10	-0.01%	6,384
09/17/2026	22.10	22.23	22.10	22.10	-0.17%	10,648
09/16/2026	22.05	22.18	22.00	22.14	-0.23%	2,100
09/15/2026	22.10	22.19	22.10	22.19	0.00%	16,850
09/14/2026	22.10	22.19	22.10	22.19	0.00%	1,805
09/09/2026	22.11	22.20	22.10	22.19	0.00%	1,627
09/08/2026	22.10	22.24	22.10	22.19	-0.22%	1,373
09/04/2026	22.10	22.24	22.10	22.24	-0.04%	5,891
09/03/2026	22.10	22.25	22.10	22.25	0.00%	4,590
09/02/2026	22.14	22.25	22.14	22.25	0.00%	450
09/01/2026	22.10	22.25	22.10	22.25	-0.22%	675
08/28/2026	22.30	22.30	22.30	22.30	0.00%	100
08/26/2026	22.15	22.30	22.10	22.30	0.00%	8,108
08/24/2026	22.20	22.30	22.20	22.30	-0.22%	2,144
08/20/2026	22.05	22.35	22.05	22.35	0.00%	6,061
08/19/2026	22.35	22.39	22.35	22.35	0.00%	73,604
08/18/2026	22.39	22.39	21.97	22.35	-0.18%	2,700
08/17/2026	21.96	22.39	21.96	22.39	-0.22%	801
08/12/2026	21.90	22.44	21.90	22.44	-0.04%	800
08/10/2026	22.00	22.45	21.60	22.45	0.00%	2,375
08/07/2026	22.45	22.45	22.45	22.45	-0.18%	100
08/06/2026	22.10	22.49	22.10	22.49	0.00%	1,217
08/05/2026	22.14	22.49	22.14	22.49	-0.04%	400
07/31/2026	22.17	22.50	22.17	22.50	0.00%	707
07/30/2026	22.10	22.50	22.00	22.50	0.00%	1,100
07/29/2026	22.25	22.50	22.25	22.50	0.00%	1,601
07/28/2026	22.26	22.50	22.21	22.50	0.00%	1,601
07/27/2026	22.30	22.75	22.30	22.50	-0.22%	4,100
07/24/2026	22.25	22.75	22.25	22.55	0.00%	6,600
07/20/2026	22.55	22.58	22.50	22.55	-0.13%	29,411
07/17/2026	22.01	22.75	22.01	22.58	0.00%	11,366
07/16/2026	21.90	22.58	21.90	22.58	+3.11%	6,488
07/15/2026	21.90	21.90	21.90	21.90	0.00%	959
07/14/2026	21.55	22.00	21.55	21.90	+1.62%	5,334
07/13/2026	21.31	21.55	21.31	21.55	0.00%	1,215
07/09/2026	21.40	21.55	21.25	21.55	0.00%	6,819
07/07/2026	21.50	21.55	21.50	21.55	-0.19%	3,200
07/06/2026	21.58	21.59	21.54	21.59	+0.54%	918
07/02/2026	21.47	21.47	21.47	21.47	-0.49%	500
06/30/2026	21.30	21.58	21.30	21.58	-0.19%	687
06/29/2026	21.62	21.62	21.62	21.62	-0.37%	105
06/26/2026	21.70	21.70	21.70	21.70	+1.31%	100
06/26/2026	$0.55 Dividend
06/25/2026	21.30	21.42	21.30	21.42	+0.55%	4,062
06/24/2026	21.16	21.30	21.16	21.30	-0.18%	1,100
06/23/2026	21.26	21.34	21.26	21.34	-0.05%	305
06/22/2026	21.38	21.38	21.27	21.35	+0.69%	1,248
06/18/2026	21.08	21.21	21.08	21.21	+0.14%	6,633
06/17/2026	21.18	21.18	21.08	21.18	0.00%	601
06/16/2026	20.94	21.18	20.94	21.18	+1.16%	528
06/12/2026	20.95	20.95	19.50	20.93	-0.09%	19,682
06/11/2026	20.95	20.95	20.95	20.95	-0.05%	100
06/09/2026	20.62	20.96	20.62	20.96	+1.65%	4,260
06/08/2026	20.47	20.62	20.47	20.62	-0.24%	1,723
06/04/2026	20.18	20.67	20.09	20.67	+2.42%	1,618
06/02/2026	20.18	20.74	19.40	20.18	-0.14%	14,938
05/29/2026	20.01	20.25	19.99	20.21	-0.48%	4,463
05/26/2026	20.20	20.37	20.20	20.31	+0.87%	1,774
05/21/2026	19.99	20.17	19.99	20.13	+0.24%	11,195
05/20/2026	19.79	20.08	19.79	20.08	+1.48%	9,422
05/18/2026	19.66	19.79	19.66	19.79	0.00%	556
05/15/2026	19.78	19.79	19.51	19.79	0.00%	900
05/14/2026	19.50	19.79	19.50	19.79	0.00%	700
05/13/2026	19.71	19.79	19.50	19.79	-0.29%	1,100
05/12/2026	19.50	19.85	19.50	19.85	+0.05%	1,588
05/11/2026	19.55	19.84	19.55	19.84	-0.15%	1,300
05/07/2026	19.69	19.87	19.69	19.87	+0.64%	1,981
05/06/2026	19.69	19.87	19.69	19.74	+0.25%	11,521
05/05/2026	19.40	19.69	19.11	19.69	+1.00%	7,400
05/01/2026	19.31	19.50	19.31	19.50	+0.40%	5,600
04/27/2026	19.21	19.42	19.21	19.42	-0.05%	5,455
04/21/2026	19.43	19.43	19.43	19.43	0.00%	300
04/17/2026	19.16	19.43	19.16	19.43	+0.05%	1,272
04/10/2026	19.26	19.42	19.26	19.42	-0.05%	5,254
04/09/2026	19.15	19.43	19.15	19.43	+1.48%	7,741
04/01/2026	19.15	19.16	18.82	19.15	+0.72%	1,073
03/30/2026	18.82	19.01	18.82	19.01	-0.26%	3,437
03/26/2026	19.06	19.06	18.96	19.06	0.00%	450
03/24/2026	19.06	19.06	18.91	19.06	-0.13%	27,416
03/23/2026	19.16	19.16	18.91	19.08	-0.13%	450
03/20/2026	19.01	19.19	19.01	19.11	-0.51%	1,350
03/19/2026	19.21	19.30	19.15	19.21	0.00%	129,748
03/18/2026	19.01	19.21	19.01	19.21	-0.25%	1,250
03/16/2026	19.01	19.26	19.01	19.26	-0.90%	1,607
03/10/2026	19.06	19.44	18.78	19.43	+0.20%	4,001
03/09/2026	19.40	19.40	19.07	19.39	-0.80%	400
03/06/2026	19.45	19.55	19.45	19.55	-1.23%	1,150
03/04/2026	19.45	19.79	19.45	19.79	-0.39%	400
02/24/2026	19.50	19.87	19.50	19.87	+1.39%	1,400
02/23/2026	19.57	19.86	19.50	19.60	-1.39%	6,122
02/20/2026	19.50	20.11	19.50	19.87	+3.00%	1,645
02/19/2026	19.11	19.29	19.11	19.29	-0.05%	2,948