OTC:EMYB | Historical Stock Price | Embassy Bancorp, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-01-31 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.33$5.17$8.04$12.49$19.42$30.192012-01-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$14.60$16.03100
2020-12-30$14.21$15.601,400
2020-12-29$14.20$15.59600
2020-12-28$14.20$15.592,700
2020-12-24$14.41$15.820
2020-12-23$14.41$15.82100
2020-12-22$14.10$15.48700
2020-12-21$14.48$15.89600
2020-12-18$14.45$15.86100
2020-12-17$14.52$15.94300
2020-12-16$14.43$15.84600
2020-12-15$14.15$15.53800
2020-12-14$14.09$15.4715,000
2020-12-11$14.00$15.370
2020-12-10$14.00$15.370
2020-12-09$14.00$15.377,000
2020-12-08$14.00$15.370
2020-12-07$14.00$15.373,600
2020-12-04$14.12$15.501,400
2020-12-03$14.00$15.37500
2020-12-02$13.50$14.821,000
2020-12-01$13.50$14.826,600
2020-11-30$13.50$14.827,400
2020-11-27$13.36$14.675,900
2020-11-25$13.47$14.791,000
2020-11-24$13.36$14.67100
2020-11-23$13.36$14.6723,700
2020-11-20$13.75$15.090
2020-11-19$13.75$15.093,900
2020-11-18$13.75$15.097,100
2020-11-17$13.18$14.470
2020-11-16$13.18$14.47500
2020-11-13$13.10$14.380
2020-11-12$13.10$14.38900
2020-11-11$13.05$14.330
2020-11-10$13.05$14.33200
2020-11-09$13.01$14.285,900
2020-11-06$12.50$13.720
2020-11-05$12.50$13.721,900
2020-11-04$12.60$13.830
2020-11-03$12.60$13.832,000
2020-11-02$12.50$13.721,000
2020-10-30$12.30$13.508,200
2020-10-29$12.42$13.63500
2020-10-28$12.52$13.740
2020-10-27$12.52$13.741,500
2020-10-26$12.70$13.940
2020-10-23$12.70$13.941,500
2020-10-22$12.75$14.00400
2020-10-21$12.60$13.831,400
2020-10-20$12.70$13.94100
2020-10-19$12.70$13.941,600
2020-10-16$12.70$13.944,800
2020-10-15$12.70$13.946,300
2020-10-14$12.74$13.98400
2020-10-13$12.74$13.980
2020-10-12$12.74$13.980
2020-10-09$12.74$13.980
2020-10-08$12.74$13.980
2020-10-07$12.74$13.986,300
2020-10-06$12.62$13.8512,200
2020-10-05$12.50$13.724,000
2020-10-02$12.50$13.725,500
2020-10-01$12.50$13.723,300
2020-09-30$12.05$13.236,200
2020-09-29$12.04$13.221,000
2020-09-28$12.25$13.455,300
2020-09-25$12.25$13.451,600
2020-09-24$12.15$13.34100
2020-09-23$12.02$13.190
2020-09-22$12.02$13.191,000
2020-09-21$12.01$13.183,400
2020-09-18$12.30$13.50900
2020-09-17$12.40$13.61200
2020-09-16$12.25$13.451,100
2020-09-15$12.29$13.4926,500
2020-09-14$12.15$13.3447,700
2020-09-11$12.50$13.721,700
2020-09-10$12.50$13.723,000
2020-09-09$12.35$13.562,500
2020-09-08$12.11$13.2959,100
2020-09-04$12.28$13.484,100
2020-09-03$12.39$13.3616,600
2020-09-02$12.30$13.26200
2020-09-01$12.16$13.1115,800
2020-08-31$12.35$13.3216,100
2020-08-28$12.30$13.262,400
2020-08-27$12.15$13.1042,100
2020-08-26$12.20$13.1541,100
2020-08-25$12.00$12.940
2020-08-24$12.00$12.942,600
2020-08-21$11.83$12.761,300
2020-08-20$11.99$12.930
2020-08-19$11.99$12.931,300
2020-08-18$11.94$12.873,300
2020-08-17$11.82$12.742,700
2020-08-14$12.00$12.94161,600
2020-08-13$11.80$12.7210,100
2020-08-12$11.90$12.830
2020-08-11$11.90$12.833,400
2020-08-10$12.00$12.941,000
2020-08-07$11.80$12.723,200
2020-08-06$11.80$12.723,800
2020-08-05$11.77$12.695,000
2020-08-04$11.85$12.7810,500
2020-08-03$12.08$13.028,500
2020-07-31$12.15$13.108,700
2020-07-30$12.12$13.0724,200
2020-07-29$12.57$13.551,600
2020-07-28$12.89$13.900
2020-07-27$12.89$13.90700
2020-07-24$12.90$13.91900
2020-07-23$12.41$13.380
2020-07-22$12.41$13.380
2020-07-21$12.41$13.380
2020-07-20$12.41$13.382,500
2020-07-17$12.53$13.51400
2020-07-16$13.00$14.02500
2020-07-15$12.99$14.013,000
2020-07-14$12.50$13.48100
2020-07-13$12.50$13.48400
2020-07-10$12.50$13.48300
2020-07-09$12.35$13.32300
2020-07-08$12.32$13.280
2020-07-07$12.32$13.280
2020-07-06$12.32$13.283,200
2020-07-02$12.65$13.640
2020-07-01$12.65$13.640
2020-06-30$12.65$13.641,500
2020-06-29$12.30$13.260
2020-06-26$12.30$13.269,500
2020-06-25$12.65$13.641,600
2020-06-24$12.78$13.78400
2020-06-23$12.82$13.829,200
2020-06-22$12.84$13.840
2020-06-19$12.84$13.840
2020-06-18$12.84$13.840
2020-06-17$12.84$13.8420,100
2020-06-16$12.87$13.884,000
2020-06-15$13.00$14.020
2020-06-12$13.00$14.02100
2020-06-11$13.00$14.02500
2020-06-10$13.14$14.17200
2020-06-09$13.33$14.37800
2020-06-08$13.33$14.371,600
2020-06-05$12.85$13.864,600
2020-06-04$11.90$12.830
2020-06-03$11.90$12.833,200
2020-06-02$11.80$12.72200
2020-06-01$11.59$12.502,600
2020-05-29$11.62$12.53100
2020-05-28$11.85$12.78200
2020-05-27$11.59$12.509,000
2020-05-26$11.33$12.2214,600
2020-05-22$11.84$12.770
2020-05-21$11.84$12.775,100
2020-05-20$11.78$12.701,100
2020-05-19$11.62$12.5311,400
2020-05-18$11.57$12.481,600
2020-05-15$11.95$12.88400
2020-05-14$11.00$11.8613,900
2020-05-13$11.62$12.535,200
2020-05-12$11.81$12.7316,200
2020-05-11$11.99$12.93400
2020-05-08$11.98$12.92900
2020-05-07$11.99$12.930
2020-05-06$11.99$12.93400
2020-05-05$11.99$12.93500
2020-05-04$11.99$12.93400
2020-05-01$11.80$12.721,300
2020-04-30$11.39$12.281,900
2020-04-29$11.75$12.671,100
2020-04-28$11.38$12.277,800
2020-04-27$11.12$11.991,100
2020-04-24$11.20$12.080
2020-04-23$11.20$12.080
2020-04-22$11.20$12.084,400
2020-04-21$11.25$12.13800
2020-04-20$11.80$12.720
2020-04-17$11.80$12.721,100
2020-04-16$11.50$12.400
2020-04-15$11.50$12.403,800
2020-04-14$11.74$12.662,400
2020-04-13$11.00$11.860
2020-04-09$11.00$11.862,700
2020-04-08$10.75$11.59123,600
2020-04-07$10.54$11.3610,500
2020-04-06$10.30$11.1129,200
2020-04-03$10.15$10.9441,700
2020-04-02$10.50$11.321,200
2020-04-01$10.55$11.38800
2020-03-31$11.10$11.97600
2020-03-30$11.00$11.869,300
2020-03-27$10.35$11.1617,800
2020-03-26$10.97$11.833,000
2020-03-25$10.88$11.7311,200
2020-03-24$10.30$11.1123,400
2020-03-23$10.10$10.8946,200
2020-03-20$11.00$11.8620,500
2020-03-19$11.35$12.2440,400
2020-03-18$11.25$12.135,500
2020-03-17$11.83$12.762,600
2020-03-16$11.90$12.837,600
2020-03-13$13.59$14.651,900
2020-03-12$13.50$14.561,200
2020-03-11$14.31$15.432,700
2020-03-10$14.50$15.63600
2020-03-09$14.25$15.362,300
2020-03-06$15.75$16.989,100
2020-03-05$16.11$17.371,700
2020-03-04$17.51$18.880
2020-03-03$17.51$18.883,100
2020-03-02$17.62$19.0025,900
2020-02-28$17.88$19.280
2020-02-27$17.88$19.2810,900
2020-02-26$18.00$19.4113,100
2020-02-25$18.52$19.97200
2020-02-24$18.52$19.974,300
2020-02-21$18.62$20.08500
2020-02-20$18.75$20.22400
2020-02-19$18.75$20.220
2020-02-18$18.75$20.222,900
2020-02-14$19.00$20.496,100
2020-02-13$18.75$20.22100
2020-02-12$18.85$20.320
2020-02-11$18.85$20.320
2020-02-10$18.85$20.32100
2020-02-07$18.75$20.222,300
2020-02-06$18.75$20.2216,300
2020-02-05$18.60$20.050
2020-02-04$18.60$20.051,100
2020-02-03$18.45$19.893,000
2020-01-31$18.41$19.854,100
2020-01-30$18.45$19.89100
2020-01-29$18.70$20.160
2020-01-28$18.70$20.168,100
2020-01-27$18.50$19.951,500
2020-01-24$18.90$20.383,500
2020-01-23$18.90$20.384,600
2020-01-22$19.00$20.491,500
2020-01-21$19.00$20.4941,300
2020-01-17$19.00$20.497,200
2020-01-16$18.94$20.427,700
2020-01-15$18.65$20.112,600
2020-01-14$18.70$20.1624,200
2020-01-13$18.45$19.893,900
2020-01-10$18.41$19.8513,600
2020-01-09$18.55$20.00600
2020-01-08$18.55$20.007,700
2020-01-07$18.48$19.9310,600
2020-01-06$18.41$19.851,500
2020-01-03$18.65$20.1110,100
2020-01-02$18.50$19.950