Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
9.15
-0.04 (-0.44%)
At close: Oct 3, 2025, 4:00 PM EDT
9.05
-0.10 (-1.09%)
After-hours: Oct 3, 2025, 7:54 PM EDT
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.23 | 9.36 | 9.11 | 9.15 | 9.15 | -0.44% | 588,850 |
| 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% | 1,237,665 |
| 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 |