Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
11.90
-0.15 (-1.24%)
At close: Dec 5, 2025, 4:00 PM EST
11.92
+0.02 (0.17%)
After-hours: Dec 5, 2025, 7:17 PM EST
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.15 | 12.24 | 11.85 | 11.90 | 11.90 | -1.24% | 696,198 |
| Dec 4, 2025 | 11.60 | 12.28 | 11.52 | 12.05 | 12.05 | 3.88% | 1,123,630 |
| Dec 3, 2025 | 11.00 | 11.69 | 10.98 | 11.60 | 11.60 | 6.91% | 888,527 |
| Dec 2, 2025 | 10.89 | 11.17 | 10.63 | 10.85 | 10.85 | 0.56% | 675,897 |
| Dec 1, 2025 | 11.06 | 11.17 | 10.76 | 10.79 | 10.79 | -3.40% | 730,562 |
| Nov 28, 2025 | 11.16 | 11.31 | 11.11 | 11.17 | 11.17 | 1.09% | 346,779 |
| Nov 26, 2025 | 10.95 | 11.18 | 10.77 | 11.05 | 11.05 | 0.91% | 617,619 |
| Nov 25, 2025 | 10.85 | 11.08 | 10.73 | 10.95 | 10.95 | 1.30% | 857,778 |
| Nov 24, 2025 | 10.04 | 10.93 | 10.04 | 10.81 | 10.81 | 7.67% | 1,143,428 |
| Nov 21, 2025 | 9.05 | 10.17 | 9.02 | 10.04 | 10.04 | 10.57% | 1,128,989 |
| Nov 20, 2025 | 10.00 | 10.22 | 9.07 | 9.08 | 9.08 | -8.19% | 1,154,690 |
| Nov 19, 2025 | 10.12 | 10.29 | 9.76 | 9.89 | 9.89 | -2.27% | 682,892 |
| Nov 18, 2025 | 10.01 | 10.22 | 9.91 | 10.12 | 10.12 | 0.20% | 644,323 |
| Nov 17, 2025 | 10.04 | 10.39 | 9.99 | 10.10 | 10.10 | -0.10% | 806,204 |
| Nov 14, 2025 | 10.02 | 10.33 | 9.93 | 10.11 | 10.11 | -2.03% | 1,137,246 |
| Nov 13, 2025 | 10.59 | 11.00 | 10.21 | 10.32 | 10.32 | -4.53% | 1,087,672 |
| Nov 12, 2025 | 10.88 | 11.02 | 10.72 | 10.81 | 10.81 | -0.64% | 587,480 |
| Nov 11, 2025 | 10.99 | 11.00 | 10.68 | 10.88 | 10.88 | -1.00% | 747,403 |
| Nov 10, 2025 | 10.35 | 11.01 | 10.32 | 10.99 | 10.99 | 8.17% | 1,286,718 |
| Nov 7, 2025 | 10.00 | 10.24 | 9.71 | 10.16 | 10.16 | -1.07% | 1,076,111 |
| Nov 6, 2025 | 10.31 | 10.51 | 10.13 | 10.27 | 10.27 | -0.68% | 949,686 |
| Nov 5, 2025 | 10.03 | 10.37 | 9.91 | 10.34 | 10.34 | 2.48% | 1,330,720 |
| Nov 4, 2025 | 10.21 | 10.54 | 10.04 | 10.09 | 10.09 | -3.81% | 1,198,514 |
| Nov 3, 2025 | 12.49 | 12.65 | 10.16 | 10.49 | 10.49 | -15.95% | 2,861,094 |
| Oct 31, 2025 | 12.77 | 13.00 | 11.62 | 12.48 | 12.48 | -2.80% | 2,364,253 |
| Oct 30, 2025 | 10.86 | 13.41 | 10.84 | 12.84 | 12.84 | 36.60% | 8,917,211 |
| Oct 29, 2025 | 9.59 | 9.66 | 9.21 | 9.40 | 9.40 | -0.74% | 1,131,319 |
| Oct 28, 2025 | 9.70 | 9.83 | 9.42 | 9.47 | 9.47 | -2.27% | 673,131 |
| Oct 27, 2025 | 9.91 | 10.01 | 9.61 | 9.69 | 9.69 | -0.51% | 942,036 |
| Oct 24, 2025 | 9.85 | 10.04 | 9.74 | 9.74 | 9.74 | 0.83% | 640,413 |
| Oct 23, 2025 | 9.55 | 9.75 | 9.43 | 9.66 | 9.66 | 2.44% | 623,348 |
| Oct 22, 2025 | 9.45 | 9.54 | 9.13 | 9.43 | 9.43 | -0.21% | 616,113 |
| Oct 21, 2025 | 9.83 | 9.90 | 9.43 | 9.45 | 9.45 | -3.87% | 628,320 |
| Oct 20, 2025 | 9.37 | 9.95 | 9.35 | 9.83 | 9.83 | 7.31% | 784,862 |
| Oct 17, 2025 | 9.30 | 9.62 | 9.04 | 9.16 | 9.16 | -2.55% | 791,678 |
| Oct 16, 2025 | 9.66 | 9.90 | 9.37 | 9.40 | 9.40 | -2.08% | 961,915 |
| Oct 15, 2025 | 9.26 | 9.69 | 9.24 | 9.60 | 9.60 | 5.61% | 739,142 |
| Oct 14, 2025 | 9.06 | 9.31 | 8.97 | 9.09 | 9.09 | -2.26% | 541,602 |
| Oct 13, 2025 | 9.15 | 9.41 | 9.13 | 9.30 | 9.30 | 2.54% | 595,587 |
| Oct 10, 2025 | 9.97 | 10.02 | 9.06 | 9.07 | 9.07 | -9.66% | 1,173,620 |
| Oct 9, 2025 | 9.98 | 10.10 | 9.77 | 10.04 | 10.04 | 1.52% | 853,628 |
| Oct 8, 2025 | 9.94 | 10.08 | 9.67 | 9.89 | 9.89 | -0.30% | 1,050,473 |
| Oct 7, 2025 | 9.25 | 10.05 | 9.21 | 9.92 | 9.92 | 8.53% | 1,573,268 |
| Oct 6, 2025 | 9.17 | 9.39 | 8.85 | 9.14 | 9.14 | -0.11% | 769,186 |
| Oct 3, 2025 | 9.23 | 9.36 | 9.11 | 9.15 | 9.15 | -0.44% | 588,974 |
| Oct 2, 2025 | 9.18 | 9.30 | 9.03 | 9.19 | 9.19 | - | 617,509 |
| Oct 1, 2025 | 8.77 | 9.34 | 8.58 | 9.19 | 9.19 | 4.20% | 1,021,413 |
| Sep 30, 2025 | 8.84 | 9.10 | 8.78 | 8.82 | 8.82 | -1.34% | 749,959 |
| Sep 29, 2025 | 8.95 | 9.09 | 8.76 | 8.94 | 8.94 | 0.34% | 890,713 |
| Sep 26, 2025 | 8.87 | 9.11 | 8.61 | 8.91 | 8.91 | 1.95% | 1,356,263 |
| Sep 25, 2025 | 8.20 | 8.84 | 8.10 | 8.74 | 8.74 | 5.43% | 1,394,853 |
| Sep 24, 2025 | 8.19 | 8.42 | 8.10 | 8.29 | 8.29 | 1.34% | 621,125 |
| Sep 23, 2025 | 8.18 | 8.55 | 8.12 | 8.18 | 8.18 | - | 1,155,296 |
| Sep 22, 2025 | 8.24 | 8.28 | 8.04 | 8.18 | 8.18 | -0.37% | 746,449 |
| Sep 19, 2025 | 8.05 | 8.29 | 7.96 | 8.21 | 8.21 | 3.40% | 2,157,929 |
| Sep 18, 2025 | 7.94 | 8.05 | 7.79 | 7.94 | 7.94 | 1.93% | 777,082 |
| Sep 17, 2025 | 7.80 | 8.13 | 7.75 | 7.79 | 7.79 | -0.51% | 918,091 |
| Sep 16, 2025 | 8.00 | 8.02 | 7.80 | 7.83 | 7.83 | -2.12% | 585,314 |
| Sep 15, 2025 | 8.26 | 8.29 | 7.88 | 8.00 | 8.00 | -1.72% | 908,611 |
| Sep 12, 2025 | 8.21 | 8.30 | 7.97 | 8.14 | 8.14 | -1.09% | 693,660 |
| Sep 11, 2025 | 8.03 | 8.38 | 8.03 | 8.23 | 8.23 | 3.26% | 916,764 |
| Sep 10, 2025 | 8.27 | 8.45 | 7.85 | 7.97 | 7.97 | -3.51% | 940,266 |
| Sep 9, 2025 | 7.67 | 8.45 | 7.66 | 8.26 | 8.26 | 9.26% | 1,278,413 |
| Sep 8, 2025 | 7.56 | 7.62 | 7.45 | 7.56 | 7.56 | -0.26% | 861,806 |
| Sep 5, 2025 | 7.67 | 7.82 | 7.51 | 7.58 | 7.58 | -0.66% | 830,956 |
| Sep 4, 2025 | 7.87 | 7.87 | 7.53 | 7.63 | 7.63 | -2.55% | 845,878 |
| Sep 3, 2025 | 8.20 | 8.25 | 7.81 | 7.83 | 7.83 | -4.63% | 1,237,900 |
| Sep 2, 2025 | 8.28 | 8.62 | 8.21 | 8.21 | 8.21 | -1.08% | 1,144,467 |
| Aug 29, 2025 | 8.36 | 8.40 | 8.16 | 8.30 | 8.30 | -1.07% | 898,771 |
| Aug 28, 2025 | 8.59 | 8.70 | 8.34 | 8.39 | 8.39 | -2.33% | 1,226,516 |
| Aug 27, 2025 | 8.78 | 8.90 | 8.57 | 8.59 | 8.59 | -1.38% | 662,273 |
| Aug 26, 2025 | 9.18 | 9.22 | 8.54 | 8.71 | 8.71 | -5.33% | 1,215,735 |
| Aug 25, 2025 | 9.21 | 9.27 | 8.98 | 9.20 | 9.20 | -0.33% | 1,067,436 |
| Aug 22, 2025 | 9.45 | 9.66 | 9.23 | 9.23 | 9.23 | -0.97% | 1,237,834 |
| Aug 21, 2025 | 9.15 | 9.35 | 9.13 | 9.32 | 9.32 | 0.76% | 819,330 |
| Aug 20, 2025 | 9.16 | 9.34 | 8.91 | 9.25 | 9.25 | 0.65% | 1,043,652 |
| Aug 19, 2025 | 9.05 | 9.43 | 9.05 | 9.19 | 9.19 | 1.32% | 933,047 |
| Aug 18, 2025 | 8.80 | 9.38 | 8.80 | 9.07 | 9.07 | 2.60% | 1,276,485 |
| Aug 15, 2025 | 8.87 | 9.09 | 8.78 | 8.84 | 8.84 | 0.23% | 1,118,340 |
| Aug 14, 2025 | 8.62 | 8.82 | 8.52 | 8.82 | 8.82 | 0.34% | 761,461 |
| Aug 13, 2025 | 9.00 | 9.20 | 8.73 | 8.79 | 8.79 | -1.35% | 1,459,580 |
| Aug 12, 2025 | 8.24 | 9.13 | 8.24 | 8.91 | 8.91 | 9.19% | 1,945,712 |
| Aug 11, 2025 | 8.60 | 8.95 | 8.06 | 8.16 | 8.16 | -4.78% | 1,330,546 |
| Aug 8, 2025 | 8.25 | 9.28 | 8.16 | 8.57 | 8.57 | 4.00% | 2,711,832 |
| Aug 7, 2025 | 6.54 | 8.25 | 6.49 | 8.24 | 8.24 | 36.65% | 5,823,375 |
| Aug 6, 2025 | 6.10 | 6.20 | 6.03 | 6.03 | 6.03 | -1.15% | 917,779 |
| Aug 5, 2025 | 5.98 | 6.14 | 5.87 | 6.10 | 6.10 | 2.52% | 924,147 |
| Aug 4, 2025 | 5.70 | 6.04 | 5.62 | 5.95 | 5.95 | 5.68% | 746,780 |
| Aug 1, 2025 | 5.67 | 5.93 | 5.63 | 5.63 | 5.63 | -4.25% | 1,476,156 |
| Jul 31, 2025 | 6.07 | 6.07 | 5.85 | 5.88 | 5.88 | -3.13% | 1,321,566 |
| Jul 30, 2025 | 6.62 | 6.64 | 5.99 | 6.07 | 6.07 | -6.62% | 1,589,461 |
| Jul 29, 2025 | 6.83 | 6.84 | 6.45 | 6.50 | 6.50 | -4.13% | 1,474,384 |
| Jul 28, 2025 | 7.31 | 7.36 | 6.73 | 6.78 | 6.78 | -5.44% | 1,176,816 |
| Jul 25, 2025 | 7.48 | 7.53 | 7.10 | 7.17 | 7.17 | -4.02% | 788,616 |
| Jul 24, 2025 | 7.58 | 7.83 | 7.47 | 7.47 | 7.47 | -2.48% | 691,617 |
| Jul 23, 2025 | 7.25 | 7.66 | 7.22 | 7.66 | 7.66 | 6.98% | 1,198,536 |
| Jul 22, 2025 | 6.95 | 7.19 | 6.93 | 7.16 | 7.16 | 3.17% | 948,865 |
| Jul 21, 2025 | 7.01 | 7.16 | 6.89 | 6.94 | 6.94 | 0.14% | 692,607 |
| Jul 18, 2025 | 7.33 | 7.43 | 6.91 | 6.93 | 6.93 | -4.81% | 677,108 |
| Jul 17, 2025 | 6.95 | 7.31 | 6.95 | 7.28 | 7.28 | 4.15% | 1,070,523 |