Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
10.49
-1.99 (-15.95%)
At close: Nov 3, 2025, 4:00 PM EST
10.40
-0.09 (-0.86%)
Pre-market: Nov 4, 2025, 8:18 AM EST
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 12.49 | 12.65 | 10.16 | 10.49 | 10.49 | -15.95% | 2,756,531 |
| Oct 31, 2025 | 12.77 | 13.00 | 11.62 | 12.48 | 12.48 | -2.80% | 2,364,253 |
| Oct 30, 2025 | 10.86 | 13.41 | 10.84 | 12.84 | 12.84 | 36.60% | 8,917,211 |
| Oct 29, 2025 | 9.59 | 9.66 | 9.21 | 9.40 | 9.40 | -0.74% | 1,131,319 |
| Oct 28, 2025 | 9.70 | 9.83 | 9.42 | 9.47 | 9.47 | -2.27% | 673,131 |
| Oct 27, 2025 | 9.91 | 10.01 | 9.61 | 9.69 | 9.69 | -0.51% | 942,036 |
| Oct 24, 2025 | 9.85 | 10.04 | 9.74 | 9.74 | 9.74 | 0.83% | 640,413 |
| Oct 23, 2025 | 9.55 | 9.75 | 9.43 | 9.66 | 9.66 | 2.44% | 623,348 |
| Oct 22, 2025 | 9.45 | 9.54 | 9.13 | 9.43 | 9.43 | -0.21% | 616,113 |
| Oct 21, 2025 | 9.83 | 9.90 | 9.43 | 9.45 | 9.45 | -3.87% | 628,320 |
| Oct 20, 2025 | 9.37 | 9.95 | 9.35 | 9.83 | 9.83 | 7.31% | 784,862 |
| Oct 17, 2025 | 9.30 | 9.62 | 9.04 | 9.16 | 9.16 | -2.55% | 791,678 |
| Oct 16, 2025 | 9.66 | 9.90 | 9.37 | 9.40 | 9.40 | -2.08% | 961,915 |
| Oct 15, 2025 | 9.26 | 9.69 | 9.24 | 9.60 | 9.60 | 5.61% | 739,142 |
| Oct 14, 2025 | 9.06 | 9.31 | 8.97 | 9.09 | 9.09 | -2.26% | 541,602 |
| Oct 13, 2025 | 9.15 | 9.41 | 9.13 | 9.30 | 9.30 | 2.54% | 595,587 |
| Oct 10, 2025 | 9.97 | 10.02 | 9.06 | 9.07 | 9.07 | -9.66% | 1,173,620 |
| Oct 9, 2025 | 9.98 | 10.10 | 9.77 | 10.04 | 10.04 | 1.52% | 853,628 |
| Oct 8, 2025 | 9.94 | 10.08 | 9.67 | 9.89 | 9.89 | -0.30% | 1,050,473 |
| Oct 7, 2025 | 9.25 | 10.05 | 9.21 | 9.92 | 9.92 | 8.53% | 1,573,268 |
| Oct 6, 2025 | 9.17 | 9.39 | 8.85 | 9.14 | 9.14 | -0.11% | 769,186 |
| Oct 3, 2025 | 9.23 | 9.36 | 9.11 | 9.15 | 9.15 | -0.44% | 588,974 |
| 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 |