Skip to main content
Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
8.53
+0.55 (6.89%)
At close: Jun 26, 2026, 4:00 PM EDT
8.51
-0.02 (-0.19%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Emergent BioSolutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.958.537.958.538.536.89%2,106,500
Jun 25, 20268.388.457.857.987.98-5.34%968,928
Jun 24, 20268.038.548.038.438.435.24%891,313
Jun 23, 20267.808.077.808.018.012.04%838,646
Jun 22, 20268.148.267.837.857.85-1.88%1,557,927
Jun 18, 20268.228.327.908.008.00-1.72%2,228,269
Jun 17, 20267.838.297.838.148.145.03%990,494
Jun 16, 20268.298.347.587.757.75-6.51%1,820,222
Jun 15, 20268.468.498.238.298.29-0.36%688,681
Jun 12, 20268.338.478.278.328.32-0.83%476,631
Jun 11, 20268.238.498.118.398.391.82%677,742
Jun 10, 20267.908.257.888.248.243.65%779,367
Jun 9, 20268.008.167.567.957.95-0.62%817,857
Jun 8, 20268.218.337.998.008.00-0.87%605,053
Jun 5, 20268.388.517.958.078.07-4.38%700,254
Jun 4, 20268.038.498.038.448.446.43%934,947
Jun 3, 20268.208.317.697.937.93-3.41%1,042,057
Jun 2, 20268.428.478.138.218.21-3.30%786,854
Jun 1, 20269.009.008.498.498.49-6.91%849,758
May 29, 20269.219.379.119.129.12-0.65%1,133,056
May 28, 20268.909.408.789.189.182.00%876,959
May 27, 20269.229.348.979.009.00-1.42%819,499
May 26, 20268.549.298.529.139.138.05%1,081,089
May 22, 20268.398.608.358.458.450.96%986,377
May 21, 20268.168.408.088.378.372.70%554,222
May 20, 20268.098.408.068.158.151.12%613,964
May 19, 20268.068.288.008.068.06-0.86%671,692
May 18, 20268.278.538.078.138.132.39%862,515
May 15, 20268.108.187.917.947.94-3.29%508,195
May 14, 20268.288.548.158.218.21-1.44%598,734
May 13, 20268.428.508.308.338.33-2.00%574,935
May 12, 20268.838.958.348.508.50-5.03%606,459
May 11, 20269.599.668.958.958.95-5.79%633,563
May 8, 20269.139.649.109.509.504.05%982,476
May 7, 20269.079.519.059.139.130.33%654,970
May 6, 20269.179.379.089.109.100.55%664,903
May 5, 20268.699.548.679.059.055.97%1,336,892
May 4, 20268.388.648.258.548.540.83%839,195
May 1, 20268.999.327.538.478.472.92%1,407,422
Apr 30, 20268.068.377.998.238.233.00%824,832
Apr 29, 20268.208.207.857.997.99-2.92%604,626
Apr 28, 20268.108.238.108.238.232.49%572,377
Apr 27, 20268.008.228.008.038.03-456,155
Apr 24, 20268.068.097.978.038.03-0.74%398,647
Apr 23, 20268.248.307.998.098.09-2.41%325,741
Apr 22, 20268.118.328.098.298.293.62%404,081
Apr 21, 20268.318.397.968.008.00-4.19%564,869
Apr 20, 20268.688.798.338.358.35-5.22%546,631
Apr 17, 20268.909.028.708.818.812.20%604,170
Apr 16, 20268.638.808.448.628.62-0.46%537,081
Apr 15, 20268.648.778.608.668.66-457,271
Apr 14, 20268.298.848.298.668.665.10%800,599
Apr 13, 20267.868.267.858.248.243.52%551,064
Apr 10, 20268.408.407.937.967.96-5.80%595,990
Apr 9, 20268.258.538.258.458.450.72%415,670
Apr 8, 20268.158.398.118.398.396.88%635,572
Apr 7, 20268.008.087.747.857.85-3.09%1,320,484
Apr 6, 20268.218.328.098.108.10-1.58%557,886
Apr 2, 20268.228.368.078.238.23-1.79%880,373
Apr 1, 20268.348.548.348.388.380.96%912,855
Mar 31, 20268.268.348.158.308.303.11%760,323
Mar 30, 20268.108.147.948.058.051.51%833,655
Mar 27, 20268.038.157.907.937.93-1.86%639,797
Mar 26, 20268.218.438.018.088.08-1.58%927,912
Mar 25, 20268.128.458.128.218.212.50%880,098
Mar 24, 20267.968.107.878.018.01-0.50%780,253
Mar 23, 20268.218.387.938.058.05-1.71%844,488
Mar 20, 20268.148.237.978.198.191.36%2,027,340
Mar 19, 20267.948.217.858.088.081.00%696,913
Mar 18, 20268.038.117.978.008.00-0.99%604,876
Mar 17, 20268.428.438.088.088.08-3.00%728,384
Mar 16, 20268.218.408.178.338.333.22%530,221
Mar 13, 20268.238.448.018.078.07-0.74%641,430
Mar 12, 20268.038.288.018.138.13-0.61%728,092
Mar 11, 20268.268.448.168.188.18-2.50%504,874
Mar 10, 20268.478.598.358.398.390.48%944,172
Mar 9, 20268.208.447.978.358.350.72%1,183,522
Mar 6, 20268.128.418.128.298.29-1.78%918,695
Mar 5, 20268.618.758.348.448.44-3.76%1,393,700
Mar 4, 20268.909.038.678.778.77-1.68%1,721,490
Mar 3, 20268.569.068.458.928.92-0.78%1,651,894
Mar 2, 20268.129.187.818.998.9910.31%2,354,315
Feb 27, 20268.209.578.008.158.15-26.58%4,650,297
Feb 26, 202611.1811.4610.9611.1011.100.82%1,465,158
Feb 25, 202611.0411.2810.8611.0111.010.46%1,071,752
Feb 24, 202610.8711.2110.7310.9610.960.09%1,052,287
Feb 23, 202610.8711.1510.6510.9510.950.18%507,919
Feb 20, 202610.8011.2310.7110.9310.93-0.55%567,590
Feb 19, 202610.6011.0910.5410.9910.991.95%494,807
Feb 18, 202610.6510.9510.6510.7810.780.75%382,100
Feb 17, 202610.7911.0810.6510.7010.70-1.20%358,477
Feb 13, 202611.0011.2410.7410.8310.83-0.18%626,133
Feb 12, 202611.0911.1210.6710.8510.85-1.63%464,725
Feb 11, 202611.1311.2610.6611.0311.03-0.09%489,641
Feb 10, 202611.0411.4511.0011.0411.040.09%563,339
Feb 9, 202610.8011.0810.4511.0311.031.01%561,684
Feb 6, 202610.6510.9610.4010.9210.923.61%975,071
Feb 5, 202611.1911.6810.4810.5410.54-7.62%905,042
Feb 4, 202611.4611.8011.2911.4111.41-1.13%740,966
Feb 3, 202611.5811.9611.3611.5411.54-1.45%680,509