Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
8.14
-0.09 (-1.09%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |