Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
8.32
-0.07 (-0.83%)
At close: Jun 12, 2026, 4:00 PM EDT
8.00
-0.32 (-3.85%)
After-hours: Jun 12, 2026, 7:59 PM EDT
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.33 | 8.47 | 8.27 | 8.32 | 8.32 | -0.83% | 476,631 |
| Jun 11, 2026 | 8.23 | 8.49 | 8.11 | 8.39 | 8.39 | 1.82% | 677,742 |
| Jun 10, 2026 | 7.90 | 8.25 | 7.88 | 8.24 | 8.24 | 3.65% | 779,367 |
| Jun 9, 2026 | 8.00 | 8.16 | 7.56 | 7.95 | 7.95 | -0.62% | 817,857 |
| Jun 8, 2026 | 8.21 | 8.33 | 7.99 | 8.00 | 8.00 | -0.87% | 605,053 |
| Jun 5, 2026 | 8.38 | 8.51 | 7.95 | 8.07 | 8.07 | -4.38% | 700,254 |
| Jun 4, 2026 | 8.03 | 8.49 | 8.03 | 8.44 | 8.44 | 6.43% | 934,947 |
| Jun 3, 2026 | 8.20 | 8.31 | 7.69 | 7.93 | 7.93 | -3.41% | 1,042,057 |
| Jun 2, 2026 | 8.42 | 8.47 | 8.13 | 8.21 | 8.21 | -3.30% | 786,854 |
| Jun 1, 2026 | 9.00 | 9.00 | 8.49 | 8.49 | 8.49 | -6.91% | 849,758 |
| May 29, 2026 | 9.21 | 9.37 | 9.11 | 9.12 | 9.12 | -0.65% | 1,133,056 |
| May 28, 2026 | 8.90 | 9.40 | 8.78 | 9.18 | 9.18 | 2.00% | 876,959 |
| May 27, 2026 | 9.22 | 9.34 | 8.97 | 9.00 | 9.00 | -1.42% | 819,499 |
| May 26, 2026 | 8.54 | 9.29 | 8.52 | 9.13 | 9.13 | 8.05% | 1,081,089 |
| May 22, 2026 | 8.39 | 8.60 | 8.35 | 8.45 | 8.45 | 0.96% | 986,377 |
| May 21, 2026 | 8.16 | 8.40 | 8.08 | 8.37 | 8.37 | 2.70% | 554,222 |
| May 20, 2026 | 8.09 | 8.40 | 8.06 | 8.15 | 8.15 | 1.12% | 613,964 |
| May 19, 2026 | 8.06 | 8.28 | 8.00 | 8.06 | 8.06 | -0.86% | 671,692 |
| May 18, 2026 | 8.27 | 8.53 | 8.07 | 8.13 | 8.13 | 2.39% | 862,515 |
| May 15, 2026 | 8.10 | 8.18 | 7.91 | 7.94 | 7.94 | -3.29% | 508,195 |
| May 14, 2026 | 8.28 | 8.54 | 8.15 | 8.21 | 8.21 | -1.44% | 598,734 |
| May 13, 2026 | 8.42 | 8.50 | 8.30 | 8.33 | 8.33 | -2.00% | 574,935 |
| May 12, 2026 | 8.83 | 8.95 | 8.34 | 8.50 | 8.50 | -5.03% | 606,459 |
| May 11, 2026 | 9.59 | 9.66 | 8.95 | 8.95 | 8.95 | -5.79% | 633,563 |
| May 8, 2026 | 9.13 | 9.64 | 9.10 | 9.50 | 9.50 | 4.05% | 982,476 |
| May 7, 2026 | 9.07 | 9.51 | 9.05 | 9.13 | 9.13 | 0.33% | 654,970 |
| May 6, 2026 | 9.17 | 9.37 | 9.08 | 9.10 | 9.10 | 0.55% | 664,903 |
| May 5, 2026 | 8.69 | 9.54 | 8.67 | 9.05 | 9.05 | 5.97% | 1,336,892 |
| May 4, 2026 | 8.38 | 8.64 | 8.25 | 8.54 | 8.54 | 0.83% | 839,195 |
| May 1, 2026 | 8.99 | 9.32 | 7.53 | 8.47 | 8.47 | 2.92% | 1,407,422 |
| Apr 30, 2026 | 8.06 | 8.37 | 7.99 | 8.23 | 8.23 | 3.00% | 824,832 |
| Apr 29, 2026 | 8.20 | 8.20 | 7.85 | 7.99 | 7.99 | -2.92% | 604,626 |
| Apr 28, 2026 | 8.10 | 8.23 | 8.10 | 8.23 | 8.23 | 2.49% | 572,377 |
| Apr 27, 2026 | 8.00 | 8.22 | 8.00 | 8.03 | 8.03 | - | 456,155 |
| Apr 24, 2026 | 8.06 | 8.09 | 7.97 | 8.03 | 8.03 | -0.74% | 398,647 |
| Apr 23, 2026 | 8.24 | 8.30 | 7.99 | 8.09 | 8.09 | -2.41% | 325,741 |
| Apr 22, 2026 | 8.11 | 8.32 | 8.09 | 8.29 | 8.29 | 3.62% | 404,081 |
| Apr 21, 2026 | 8.31 | 8.39 | 7.96 | 8.00 | 8.00 | -4.19% | 564,869 |
| Apr 20, 2026 | 8.68 | 8.79 | 8.33 | 8.35 | 8.35 | -5.22% | 546,631 |
| Apr 17, 2026 | 8.90 | 9.02 | 8.70 | 8.81 | 8.81 | 2.20% | 604,170 |
| Apr 16, 2026 | 8.63 | 8.80 | 8.44 | 8.62 | 8.62 | -0.46% | 537,081 |
| Apr 15, 2026 | 8.64 | 8.77 | 8.60 | 8.66 | 8.66 | - | 457,271 |
| Apr 14, 2026 | 8.29 | 8.84 | 8.29 | 8.66 | 8.66 | 5.10% | 800,599 |
| Apr 13, 2026 | 7.86 | 8.26 | 7.85 | 8.24 | 8.24 | 3.52% | 551,064 |
| Apr 10, 2026 | 8.40 | 8.40 | 7.93 | 7.96 | 7.96 | -5.80% | 595,990 |
| Apr 9, 2026 | 8.25 | 8.53 | 8.25 | 8.45 | 8.45 | 0.72% | 415,670 |
| Apr 8, 2026 | 8.15 | 8.39 | 8.11 | 8.39 | 8.39 | 6.88% | 635,572 |
| Apr 7, 2026 | 8.00 | 8.08 | 7.74 | 7.85 | 7.85 | -3.09% | 1,320,484 |
| Apr 6, 2026 | 8.21 | 8.32 | 8.09 | 8.10 | 8.10 | -1.58% | 557,886 |
| Apr 2, 2026 | 8.22 | 8.36 | 8.07 | 8.23 | 8.23 | -1.79% | 880,373 |