Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
7.18
+0.27 (3.91%)
At close: Oct 15, 2026, 4:00 PM EDT
7.18
0.00 (0.00%)
Pre-market: Oct 16, 2026, 5:35 AM EDT
Emergent BioSolutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.96 | 7.23 | 6.84 | 7.18 | 7.18 | 3.91% | 654,822 |
| Oct 14, 2026 | 6.87 | 7.07 | 6.81 | 6.91 | 6.91 | - | 760,910 |
| Oct 13, 2026 | 6.95 | 7.07 | 6.85 | 6.91 | 6.91 | -1.00% | 575,777 |
| Oct 12, 2026 | 7.08 | 7.33 | 6.95 | 6.98 | 6.98 | -1.13% | 950,159 |
| Oct 9, 2026 | 6.73 | 7.06 | 6.60 | 7.06 | 7.06 | 3.67% | 847,350 |
| Oct 8, 2026 | 7.01 | 7.01 | 6.79 | 6.81 | 6.81 | -3.68% | 1,142,617 |
| Oct 7, 2026 | 7.05 | 7.35 | 6.84 | 7.07 | 7.07 | 1.73% | 1,232,949 |
| Oct 6, 2026 | 7.16 | 7.27 | 6.75 | 6.95 | 6.95 | -4.01% | 1,844,381 |
| Oct 5, 2026 | 6.53 | 7.65 | 6.45 | 7.24 | 7.24 | 14.38% | 2,329,434 |
| Oct 2, 2026 | 6.41 | 6.41 | 6.24 | 6.33 | 6.33 | -0.63% | 613,163 |
| Oct 1, 2026 | 6.56 | 6.56 | 6.29 | 6.37 | 6.37 | -3.48% | 811,136 |
| Sep 30, 2026 | 6.88 | 6.88 | 6.56 | 6.60 | 6.60 | -4.62% | 760,562 |
| Sep 29, 2026 | 6.82 | 7.00 | 6.75 | 6.92 | 6.92 | 0.87% | 744,765 |
| Sep 28, 2026 | 6.75 | 6.95 | 6.60 | 6.86 | 6.86 | 1.03% | 682,891 |
| Sep 25, 2026 | 6.79 | 6.85 | 6.67 | 6.79 | 6.79 | 0.30% | 631,358 |
| Sep 24, 2026 | 6.60 | 6.87 | 6.56 | 6.77 | 6.77 | 1.50% | 913,838 |
| Sep 23, 2026 | 6.73 | 6.86 | 6.58 | 6.67 | 6.67 | -1.33% | 1,054,512 |
| Sep 22, 2026 | 6.61 | 6.89 | 6.54 | 6.76 | 6.76 | 3.21% | 1,142,466 |
| Sep 21, 2026 | 6.80 | 6.90 | 6.48 | 6.55 | 6.55 | -3.68% | 1,512,192 |
| Sep 18, 2026 | 6.98 | 7.05 | 6.77 | 6.80 | 6.80 | -3.13% | 1,837,712 |
| Sep 17, 2026 | 6.84 | 7.05 | 6.80 | 7.02 | 7.02 | 4.00% | 1,378,494 |
| Sep 16, 2026 | 6.40 | 6.80 | 6.39 | 6.75 | 6.75 | 6.13% | 1,610,076 |
| Sep 15, 2026 | 6.36 | 6.47 | 6.23 | 6.36 | 6.36 | -0.31% | 1,022,722 |
| Sep 14, 2026 | 6.21 | 6.50 | 6.18 | 6.38 | 6.38 | 2.41% | 683,738 |
| Sep 11, 2026 | 5.98 | 6.39 | 5.88 | 6.23 | 6.23 | 6.13% | 1,297,774 |
| Sep 10, 2026 | 5.59 | 5.99 | 5.50 | 5.87 | 5.87 | 3.35% | 2,391,915 |
| Sep 9, 2026 | 5.96 | 6.04 | 5.61 | 5.68 | 5.68 | -5.33% | 1,173,892 |
| Sep 8, 2026 | 6.15 | 6.15 | 5.96 | 6.00 | 6.00 | -3.38% | 702,791 |
| Sep 4, 2026 | 6.26 | 6.30 | 6.14 | 6.21 | 6.21 | -0.32% | 998,339 |
| Sep 3, 2026 | 6.56 | 6.60 | 5.97 | 6.23 | 6.23 | -3.56% | 1,098,035 |
| Sep 2, 2026 | 6.23 | 6.50 | 6.23 | 6.46 | 6.46 | 3.86% | 1,034,061 |
| Sep 1, 2026 | 6.16 | 6.29 | 6.00 | 6.22 | 6.22 | 1.97% | 972,440 |
| Aug 31, 2026 | 5.88 | 6.12 | 5.80 | 6.10 | 6.10 | 3.21% | 1,126,461 |
| Aug 28, 2026 | 5.96 | 6.11 | 5.88 | 5.91 | 5.91 | -0.51% | 1,244,042 |
| Aug 27, 2026 | 5.98 | 6.01 | 5.75 | 5.94 | 5.94 | -0.50% | 1,304,342 |
| Aug 26, 2026 | 5.56 | 6.00 | 5.55 | 5.97 | 5.97 | 5.85% | 1,165,906 |
| Aug 25, 2026 | 5.20 | 5.67 | 5.20 | 5.64 | 5.64 | 8.88% | 1,362,809 |
| Aug 24, 2026 | 5.02 | 5.22 | 5.00 | 5.18 | 5.18 | 1.97% | 871,184 |
| Aug 21, 2026 | 4.79 | 5.11 | 4.75 | 5.08 | 5.08 | 5.39% | 1,418,590 |
| Aug 20, 2026 | 4.88 | 4.94 | 4.58 | 4.82 | 4.82 | -1.43% | 1,509,459 |
| Aug 19, 2026 | 4.81 | 4.92 | 4.74 | 4.89 | 4.89 | 4.94% | 1,593,454 |
| Aug 18, 2026 | 4.46 | 4.67 | 4.46 | 4.66 | 4.66 | 3.56% | 746,278 |
| Aug 17, 2026 | 4.50 | 4.58 | 4.43 | 4.50 | 4.50 | -1.96% | 695,643 |
| Aug 14, 2026 | 4.50 | 4.67 | 4.45 | 4.59 | 4.59 | 2.23% | 1,095,416 |
| Aug 13, 2026 | 4.52 | 4.73 | 4.45 | 4.49 | 4.49 | -1.32% | 1,461,108 |
| Aug 12, 2026 | 4.42 | 4.64 | 4.38 | 4.55 | 4.55 | 2.25% | 1,698,371 |
| Aug 11, 2026 | 4.47 | 4.53 | 4.37 | 4.45 | 4.45 | -0.45% | 1,755,488 |
| Aug 10, 2026 | 4.72 | 4.72 | 4.36 | 4.47 | 4.47 | -7.64% | 4,332,817 |
| Aug 7, 2026 | 5.40 | 5.55 | 4.81 | 4.84 | 4.84 | -8.85% | 3,140,679 |
| Aug 6, 2026 | 5.95 | 5.97 | 5.06 | 5.31 | 5.31 | -29.58% | 4,259,324 |