Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
7.26
-0.24 (-3.20%)
At close: Jul 24, 2026, 4:00 PM EDT
7.21
-0.05 (-0.69%)
After-hours: Jul 24, 2026, 7:34 PM EDT
Emergent BioSolutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.51 | 7.65 | 7.24 | 7.26 | 7.26 | -3.20% | 553,904 |
| Jul 23, 2026 | 7.50 | 7.60 | 7.46 | 7.50 | 7.50 | -1.06% | 660,110 |
| Jul 22, 2026 | 7.65 | 7.73 | 7.56 | 7.58 | 7.58 | -0.92% | 389,669 |
| Jul 21, 2026 | 7.62 | 7.67 | 7.56 | 7.65 | 7.65 | -0.52% | 440,748 |
| Jul 20, 2026 | 7.57 | 7.71 | 7.49 | 7.69 | 7.69 | 0.79% | 579,456 |
| Jul 17, 2026 | 7.49 | 7.67 | 7.49 | 7.63 | 7.63 | -0.78% | 604,278 |
| Jul 16, 2026 | 7.85 | 7.92 | 7.63 | 7.69 | 7.69 | -2.53% | 834,320 |
| Jul 15, 2026 | 7.52 | 7.92 | 7.42 | 7.89 | 7.89 | 5.20% | 861,033 |
| Jul 14, 2026 | 7.95 | 8.01 | 7.39 | 7.50 | 7.50 | -6.37% | 1,198,637 |
| Jul 13, 2026 | 7.97 | 8.15 | 7.94 | 8.01 | 8.01 | -0.50% | 669,728 |
| Jul 10, 2026 | 8.20 | 8.23 | 7.93 | 8.05 | 8.05 | -1.59% | 1,205,468 |
| Jul 9, 2026 | 8.14 | 8.37 | 8.04 | 8.18 | 8.18 | 0.49% | 644,139 |
| Jul 8, 2026 | 8.13 | 8.28 | 8.04 | 8.14 | 8.14 | -1.81% | 847,809 |
| Jul 7, 2026 | 8.29 | 8.43 | 8.17 | 8.29 | 8.29 | 1.34% | 675,388 |
| Jul 6, 2026 | 8.24 | 8.30 | 8.16 | 8.18 | 8.18 | -1.21% | 610,742 |
| Jul 2, 2026 | 8.39 | 8.53 | 8.12 | 8.28 | 8.28 | - | 575,904 |
| Jul 1, 2026 | 8.31 | 8.63 | 8.27 | 8.28 | 8.28 | -1.19% | 555,350 |
| Jun 30, 2026 | 8.39 | 8.52 | 8.22 | 8.38 | 8.38 | -0.95% | 730,467 |
| Jun 29, 2026 | 8.55 | 8.59 | 8.31 | 8.46 | 8.46 | -0.82% | 688,798 |
| Jun 26, 2026 | 7.95 | 8.53 | 7.95 | 8.53 | 8.53 | 6.89% | 2,106,500 |
| Jun 25, 2026 | 8.38 | 8.45 | 7.85 | 7.98 | 7.98 | -5.34% | 968,928 |
| Jun 24, 2026 | 8.03 | 8.54 | 8.03 | 8.43 | 8.43 | 5.24% | 891,313 |
| Jun 23, 2026 | 7.80 | 8.07 | 7.80 | 8.01 | 8.01 | 2.04% | 838,646 |
| Jun 22, 2026 | 8.14 | 8.26 | 7.83 | 7.85 | 7.85 | -1.88% | 1,557,927 |
| Jun 18, 2026 | 8.22 | 8.32 | 7.90 | 8.00 | 8.00 | -1.72% | 2,228,269 |
| Jun 17, 2026 | 7.83 | 8.29 | 7.83 | 8.14 | 8.14 | 5.03% | 990,494 |
| Jun 16, 2026 | 8.29 | 8.34 | 7.58 | 7.75 | 7.75 | -6.51% | 1,820,222 |
| Jun 15, 2026 | 8.46 | 8.49 | 8.23 | 8.29 | 8.29 | -0.36% | 688,681 |
| 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 |