Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
8.79
-0.12 (-1.35%)
At close: Aug 13, 2025, 4:00 PM
8.84
+0.05 (0.55%)
After-hours: Aug 13, 2025, 5:06 PM EDT
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 9.00 | 9.20 | 8.81 | 9.05 | - | 1.52% | 628,526 |
| 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 |
| Jul 16, 2025 | 7.01 | 7.12 | 6.74 | 6.99 | 6.99 | 0.87% | 1,024,019 |
| Jul 15, 2025 | 7.34 | 7.36 | 6.88 | 6.93 | 6.93 | -5.07% | 897,002 |
| Jul 14, 2025 | 7.33 | 7.65 | 7.12 | 7.30 | 7.30 | -0.82% | 1,298,995 |
| Jul 11, 2025 | 7.30 | 7.41 | 7.18 | 7.36 | 7.36 | 0.41% | 1,052,185 |
| Jul 10, 2025 | 7.30 | 7.42 | 7.23 | 7.33 | 7.33 | - | 928,415 |
| Jul 9, 2025 | 6.94 | 7.41 | 6.94 | 7.33 | 7.33 | 6.70% | 1,782,960 |
| Jul 8, 2025 | 6.65 | 6.94 | 6.65 | 6.87 | 6.87 | 3.78% | 936,524 |
| Jul 7, 2025 | 6.90 | 6.94 | 6.59 | 6.62 | 6.62 | -5.29% | 1,002,984 |
| Jul 3, 2025 | 7.20 | 7.29 | 6.88 | 6.99 | 6.99 | -1.69% | 917,382 |
| Jul 2, 2025 | 6.59 | 7.15 | 6.56 | 7.11 | 7.11 | 7.73% | 1,525,048 |
| Jul 1, 2025 | 6.24 | 6.80 | 6.21 | 6.60 | 6.60 | 3.45% | 900,859 |
| Jun 30, 2025 | 6.35 | 6.54 | 6.23 | 6.38 | 6.38 | 0.47% | 934,267 |
| Jun 27, 2025 | 6.85 | 6.88 | 6.22 | 6.35 | 6.35 | -7.03% | 8,656,851 |
| Jun 26, 2025 | 6.80 | 6.95 | 6.69 | 6.83 | 6.83 | 1.64% | 851,574 |
| Jun 25, 2025 | 6.73 | 6.77 | 6.53 | 6.72 | 6.72 | -0.74% | 858,702 |
| Jun 24, 2025 | 6.62 | 6.98 | 6.56 | 6.77 | 6.77 | 3.83% | 1,059,889 |
| Jun 23, 2025 | 6.15 | 6.68 | 6.15 | 6.52 | 6.52 | 4.82% | 1,209,624 |
| Jun 20, 2025 | 6.39 | 6.41 | 6.15 | 6.22 | 6.22 | -1.43% | 2,478,253 |
| Jun 18, 2025 | 6.15 | 6.47 | 6.04 | 6.31 | 6.31 | 1.45% | 877,892 |
| Jun 17, 2025 | 6.14 | 6.41 | 6.11 | 6.22 | 6.22 | -0.32% | 729,056 |
| Jun 16, 2025 | 6.31 | 6.42 | 6.23 | 6.24 | 6.24 | -0.16% | 694,152 |
| Jun 13, 2025 | 6.40 | 6.47 | 6.19 | 6.25 | 6.25 | -5.30% | 743,029 |
| Jun 12, 2025 | 6.59 | 6.73 | 6.44 | 6.60 | 6.60 | -1.05% | 845,891 |
| Jun 11, 2025 | 6.85 | 6.91 | 6.63 | 6.67 | 6.67 | -1.19% | 776,528 |
| Jun 10, 2025 | 6.51 | 6.86 | 6.44 | 6.75 | 6.75 | 4.01% | 857,295 |
| Jun 9, 2025 | 6.76 | 6.88 | 6.43 | 6.49 | 6.49 | -2.11% | 1,053,426 |
| Jun 6, 2025 | 6.17 | 6.67 | 6.16 | 6.63 | 6.63 | 9.59% | 915,574 |
| Jun 5, 2025 | 6.32 | 6.32 | 6.01 | 6.05 | 6.05 | -4.42% | 1,083,725 |
| Jun 4, 2025 | 6.43 | 6.62 | 6.29 | 6.33 | 6.33 | -1.25% | 722,031 |
| Jun 3, 2025 | 6.34 | 6.54 | 6.20 | 6.41 | 6.41 | 1.75% | 812,525 |