Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
8.23
+0.20 (2.49%)
At close: Apr 28, 2026, 4:00 PM EDT
8.25
+0.02 (0.24%)
After-hours: Apr 28, 2026, 4:13 PM EDT
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.10 | 8.23 | 8.10 | 8.23 | 8.23 | 2.49% | 572,375 |
| Apr 27, 2026 | 8.00 | 8.22 | 8.00 | 8.03 | 8.03 | - | 456,105 |
| Apr 24, 2026 | 8.06 | 8.09 | 7.97 | 8.03 | 8.03 | -0.74% | 398,428 |
| Apr 23, 2026 | 8.24 | 8.30 | 7.99 | 8.09 | 8.09 | -2.41% | 325,741 |
| Apr 22, 2026 | 8.11 | 8.32 | 8.09 | 8.29 | 8.29 | 3.62% | 404,003 |
| Apr 21, 2026 | 8.31 | 8.39 | 7.96 | 8.00 | 8.00 | -4.19% | 564,804 |
| Apr 20, 2026 | 8.68 | 8.79 | 8.33 | 8.35 | 8.35 | -5.22% | 546,294 |
| Apr 17, 2026 | 8.90 | 9.02 | 8.70 | 8.81 | 8.81 | 2.20% | 604,166 |
| Apr 16, 2026 | 8.63 | 8.80 | 8.44 | 8.62 | 8.62 | -0.46% | 536,669 |
| Apr 15, 2026 | 8.64 | 8.77 | 8.60 | 8.66 | 8.66 | - | 456,964 |
| Apr 14, 2026 | 8.29 | 8.84 | 8.29 | 8.66 | 8.66 | 5.10% | 800,599 |
| Apr 13, 2026 | 7.86 | 8.26 | 7.85 | 8.24 | 8.24 | 3.52% | 549,729 |
| Apr 10, 2026 | 8.40 | 8.40 | 7.93 | 7.96 | 7.96 | -5.80% | 592,384 |
| Apr 9, 2026 | 8.25 | 8.53 | 8.25 | 8.45 | 8.45 | 0.72% | 415,670 |
| Apr 8, 2026 | 8.15 | 8.39 | 8.11 | 8.39 | 8.39 | 6.88% | 635,409 |
| Apr 7, 2026 | 8.00 | 8.08 | 7.74 | 7.85 | 7.85 | -3.09% | 1,317,156 |
| Apr 6, 2026 | 8.21 | 8.32 | 8.09 | 8.10 | 8.10 | -1.58% | 557,533 |
| Apr 2, 2026 | 8.22 | 8.36 | 8.07 | 8.23 | 8.23 | -1.79% | 880,373 |
| Apr 1, 2026 | 8.34 | 8.54 | 8.34 | 8.38 | 8.38 | 0.96% | 911,871 |
| Mar 31, 2026 | 8.26 | 8.34 | 8.15 | 8.30 | 8.30 | 3.11% | 760,034 |
| Mar 30, 2026 | 8.10 | 8.14 | 7.94 | 8.05 | 8.05 | 1.51% | 831,653 |
| Mar 27, 2026 | 8.03 | 8.15 | 7.90 | 7.93 | 7.93 | -1.86% | 638,461 |
| Mar 26, 2026 | 8.21 | 8.43 | 8.01 | 8.08 | 8.08 | -1.58% | 926,722 |
| Mar 25, 2026 | 8.12 | 8.45 | 8.12 | 8.21 | 8.21 | 2.50% | 861,293 |
| Mar 24, 2026 | 7.96 | 8.10 | 7.87 | 8.01 | 8.01 | -0.50% | 779,113 |
| Mar 23, 2026 | 8.21 | 8.38 | 7.93 | 8.05 | 8.05 | -1.71% | 844,488 |
| Mar 20, 2026 | 8.14 | 8.23 | 7.97 | 8.19 | 8.19 | 1.36% | 1,891,555 |
| Mar 19, 2026 | 7.94 | 8.21 | 7.85 | 8.08 | 8.08 | 1.00% | 691,276 |
| Mar 18, 2026 | 8.03 | 8.11 | 7.97 | 8.00 | 8.00 | -0.99% | 604,291 |
| Mar 17, 2026 | 8.42 | 8.43 | 8.08 | 8.08 | 8.08 | -3.00% | 726,480 |
| Mar 16, 2026 | 8.21 | 8.40 | 8.17 | 8.33 | 8.33 | 3.22% | 530,206 |
| Mar 13, 2026 | 8.23 | 8.44 | 8.01 | 8.07 | 8.07 | -0.74% | 641,427 |
| Mar 12, 2026 | 8.03 | 8.28 | 8.01 | 8.13 | 8.13 | -0.61% | 726,789 |
| Mar 11, 2026 | 8.26 | 8.44 | 8.16 | 8.18 | 8.18 | -2.50% | 504,682 |
| Mar 10, 2026 | 8.47 | 8.59 | 8.35 | 8.39 | 8.39 | 0.48% | 944,168 |
| Mar 9, 2026 | 8.20 | 8.44 | 7.97 | 8.35 | 8.35 | 0.72% | 1,183,332 |
| Mar 6, 2026 | 8.12 | 8.41 | 8.12 | 8.29 | 8.29 | -1.78% | 916,644 |
| Mar 5, 2026 | 8.61 | 8.75 | 8.34 | 8.44 | 8.44 | -3.76% | 1,393,648 |
| Mar 4, 2026 | 8.90 | 9.03 | 8.67 | 8.77 | 8.77 | -1.68% | 1,720,958 |
| Mar 3, 2026 | 8.56 | 9.06 | 8.45 | 8.92 | 8.92 | -0.78% | 1,640,717 |
| Mar 2, 2026 | 8.12 | 9.18 | 7.81 | 8.99 | 8.99 | 10.31% | 2,353,162 |
| Feb 27, 2026 | 8.20 | 9.57 | 8.00 | 8.15 | 8.15 | -26.58% | 4,639,361 |
| Feb 26, 2026 | 11.18 | 11.46 | 10.96 | 11.10 | 11.10 | 0.82% | 1,262,242 |
| Feb 25, 2026 | 11.04 | 11.28 | 10.86 | 11.01 | 11.01 | 0.46% | 1,069,619 |
| Feb 24, 2026 | 10.87 | 11.21 | 10.73 | 10.96 | 10.96 | 0.09% | 1,052,184 |
| Feb 23, 2026 | 10.87 | 11.15 | 10.65 | 10.95 | 10.95 | 0.18% | 507,883 |
| Feb 20, 2026 | 10.80 | 11.23 | 10.71 | 10.93 | 10.93 | -0.55% | 567,584 |
| Feb 19, 2026 | 10.60 | 11.09 | 10.54 | 10.99 | 10.99 | 1.95% | 494,382 |
| Feb 18, 2026 | 10.65 | 10.95 | 10.65 | 10.78 | 10.78 | 0.75% | 382,096 |
| Feb 17, 2026 | 10.79 | 11.08 | 10.65 | 10.70 | 10.70 | -1.20% | 358,387 |
| Feb 13, 2026 | 11.00 | 11.24 | 10.74 | 10.83 | 10.83 | -0.18% | 625,930 |
| Feb 12, 2026 | 11.09 | 11.12 | 10.67 | 10.85 | 10.85 | -1.63% | 458,889 |
| Feb 11, 2026 | 11.13 | 11.26 | 10.66 | 11.03 | 11.03 | -0.09% | 489,641 |
| Feb 10, 2026 | 11.04 | 11.45 | 11.00 | 11.04 | 11.04 | 0.09% | 562,633 |
| Feb 9, 2026 | 10.80 | 11.08 | 10.45 | 11.03 | 11.03 | 1.01% | 561,580 |
| Feb 6, 2026 | 10.65 | 10.96 | 10.40 | 10.92 | 10.92 | 3.61% | 974,474 |
| Feb 5, 2026 | 11.19 | 11.68 | 10.48 | 10.54 | 10.54 | -7.62% | 903,351 |
| Feb 4, 2026 | 11.46 | 11.80 | 11.29 | 11.41 | 11.41 | -1.13% | 740,729 |
| Feb 3, 2026 | 11.58 | 11.96 | 11.36 | 11.54 | 11.54 | -1.45% | 679,431 |
| Feb 2, 2026 | 11.33 | 11.85 | 11.28 | 11.71 | 11.71 | 3.26% | 485,242 |
| Jan 30, 2026 | 11.71 | 12.05 | 11.29 | 11.34 | 11.34 | -4.71% | 566,754 |
| Jan 29, 2026 | 11.71 | 12.13 | 11.62 | 11.90 | 11.90 | 1.62% | 589,498 |
| Jan 28, 2026 | 12.23 | 12.31 | 11.53 | 11.71 | 11.71 | -4.17% | 458,492 |
| Jan 27, 2026 | 11.93 | 12.26 | 11.87 | 12.22 | 12.22 | 2.60% | 423,792 |
| Jan 26, 2026 | 11.92 | 12.10 | 11.80 | 11.91 | 11.91 | -0.33% | 508,504 |
| Jan 23, 2026 | 12.09 | 12.43 | 11.77 | 11.95 | 11.95 | -1.16% | 540,999 |
| Jan 22, 2026 | 11.54 | 12.58 | 11.54 | 12.09 | 12.09 | 5.13% | 1,263,793 |
| Jan 21, 2026 | 11.11 | 11.64 | 11.11 | 11.50 | 11.50 | 3.60% | 1,274,302 |
| Jan 20, 2026 | 10.63 | 11.32 | 10.60 | 11.10 | 11.10 | 1.00% | 1,415,840 |
| Jan 16, 2026 | 11.01 | 11.47 | 10.90 | 10.99 | 10.99 | 0.37% | 1,722,841 |
| Jan 15, 2026 | 12.39 | 12.52 | 10.92 | 10.95 | 10.95 | -12.68% | 1,860,630 |
| Jan 14, 2026 | 12.20 | 12.57 | 12.01 | 12.54 | 12.54 | 3.04% | 1,370,030 |
| Jan 13, 2026 | 12.30 | 12.60 | 12.13 | 12.17 | 12.17 | -1.78% | 669,370 |
| Jan 12, 2026 | 12.82 | 12.83 | 11.54 | 12.39 | 12.39 | -4.40% | 1,045,593 |
| Jan 9, 2026 | 13.36 | 13.53 | 12.93 | 12.96 | 12.96 | -2.99% | 616,690 |
| Jan 8, 2026 | 13.80 | 13.99 | 13.18 | 13.36 | 13.36 | -3.88% | 1,038,453 |
| Jan 7, 2026 | 13.37 | 14.06 | 13.30 | 13.90 | 13.90 | 5.70% | 1,257,255 |
| Jan 6, 2026 | 12.72 | 13.58 | 12.72 | 13.15 | 13.15 | 2.33% | 1,062,372 |
| Jan 5, 2026 | 12.45 | 12.95 | 12.35 | 12.85 | 12.85 | 2.72% | 934,077 |
| Jan 2, 2026 | 12.38 | 12.60 | 12.15 | 12.51 | 12.51 | 1.21% | 606,864 |
| Dec 31, 2025 | 12.21 | 12.47 | 12.11 | 12.36 | 12.36 | 1.64% | 591,730 |
| Dec 30, 2025 | 12.13 | 12.32 | 12.03 | 12.16 | 12.16 | -0.49% | 545,280 |
| Dec 29, 2025 | 12.34 | 12.51 | 12.02 | 12.22 | 12.22 | -1.69% | 566,986 |
| Dec 26, 2025 | 12.61 | 12.63 | 12.27 | 12.43 | 12.43 | -1.58% | 672,130 |
| Dec 24, 2025 | 12.59 | 12.86 | 12.51 | 12.63 | 12.63 | 0.72% | 320,616 |
| Dec 23, 2025 | 12.69 | 12.78 | 12.20 | 12.54 | 12.54 | -2.11% | 626,453 |
| Dec 22, 2025 | 12.42 | 12.95 | 12.36 | 12.81 | 12.81 | 3.14% | 915,295 |
| Dec 19, 2025 | 12.36 | 12.72 | 12.35 | 12.42 | 12.42 | 0.98% | 1,799,165 |
| Dec 18, 2025 | 12.30 | 12.71 | 12.19 | 12.30 | 12.30 | 0.74% | 730,413 |
| Dec 17, 2025 | 12.07 | 12.65 | 12.06 | 12.21 | 12.21 | 0.16% | 684,452 |
| Dec 16, 2025 | 12.25 | 12.63 | 12.08 | 12.19 | 12.19 | -1.14% | 671,040 |
| Dec 15, 2025 | 11.38 | 12.47 | 11.38 | 12.33 | 12.33 | 8.06% | 1,069,098 |
| Dec 12, 2025 | 11.77 | 11.85 | 11.34 | 11.41 | 11.41 | -2.65% | 568,158 |
| Dec 11, 2025 | 11.53 | 11.80 | 11.46 | 11.72 | 11.72 | 1.38% | 651,324 |
| Dec 10, 2025 | 11.46 | 11.62 | 11.17 | 11.56 | 11.56 | -0.52% | 1,285,023 |
| Dec 9, 2025 | 11.67 | 11.99 | 11.60 | 11.62 | 11.62 | -2.11% | 495,228 |
| Dec 8, 2025 | 12.01 | 12.09 | 11.65 | 11.87 | 11.87 | -0.25% | 1,341,889 |
| Dec 5, 2025 | 12.15 | 12.24 | 11.85 | 11.90 | 11.90 | -1.24% | 696,254 |
| Dec 4, 2025 | 11.60 | 12.28 | 11.52 | 12.05 | 12.05 | 3.88% | 1,124,822 |
| Dec 3, 2025 | 11.00 | 11.69 | 10.98 | 11.60 | 11.60 | 6.91% | 888,666 |