Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
12.09
+0.59 (5.13%)
At close: Jan 22, 2026, 4:00 PM EST
12.09
0.00 (0.00%)
After-hours: Jan 22, 2026, 6:30 PM EST
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 10.89 | 11.17 | 10.63 | 10.85 | 10.85 | 0.56% | 676,002 |
| Dec 1, 2025 | 11.06 | 11.17 | 10.76 | 10.79 | 10.79 | -3.40% | 731,128 |
| Nov 28, 2025 | 11.16 | 11.31 | 11.11 | 11.17 | 11.17 | 1.09% | 346,920 |
| Nov 26, 2025 | 10.95 | 11.18 | 10.77 | 11.05 | 11.05 | 0.91% | 618,725 |
| Nov 25, 2025 | 10.85 | 11.08 | 10.73 | 10.95 | 10.95 | 1.30% | 859,790 |
| Nov 24, 2025 | 10.04 | 10.93 | 10.04 | 10.81 | 10.81 | 7.67% | 1,143,860 |
| Nov 21, 2025 | 9.05 | 10.17 | 9.02 | 10.04 | 10.04 | 10.57% | 1,129,143 |
| Nov 20, 2025 | 10.00 | 10.22 | 9.07 | 9.08 | 9.08 | -8.19% | 1,155,431 |
| 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 |