Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
4.590
+0.100 (2.23%)
At close: Aug 14, 2026, 4:00 PM EDT
4.570
-0.020 (-0.44%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Emergent BioSolutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.50 | 4.67 | 4.45 | 4.59 | 4.59 | 2.23% | 1,094,271 |
| Aug 13, 2026 | 4.52 | 4.73 | 4.45 | 4.49 | 4.49 | -1.32% | 1,459,621 |
| Aug 12, 2026 | 4.42 | 4.64 | 4.38 | 4.55 | 4.55 | 2.25% | 1,697,766 |
| Aug 11, 2026 | 4.47 | 4.53 | 4.37 | 4.45 | 4.45 | -0.45% | 1,752,107 |
| Aug 10, 2026 | 4.72 | 4.72 | 4.36 | 4.47 | 4.47 | -7.64% | 4,309,979 |
| Aug 7, 2026 | 5.40 | 5.55 | 4.81 | 4.84 | 4.84 | -8.85% | 3,127,416 |
| Aug 6, 2026 | 5.95 | 5.97 | 5.06 | 5.31 | 5.31 | -29.58% | 4,247,482 |
| Aug 5, 2026 | 7.64 | 7.70 | 7.52 | 7.54 | 7.54 | -0.40% | 556,443 |
| Aug 4, 2026 | 7.46 | 7.63 | 7.35 | 7.57 | 7.57 | 2.16% | 488,895 |
| Aug 3, 2026 | 7.38 | 7.42 | 7.20 | 7.41 | 7.41 | 2.63% | 440,384 |
| Jul 31, 2026 | 7.28 | 7.32 | 7.05 | 7.22 | 7.22 | -0.55% | 487,171 |
| Jul 30, 2026 | 7.32 | 7.45 | 7.19 | 7.26 | 7.26 | -1.22% | 472,036 |
| Jul 29, 2026 | 7.25 | 7.46 | 7.19 | 7.35 | 7.35 | 0.55% | 572,637 |
| Jul 28, 2026 | 7.34 | 7.43 | 7.21 | 7.31 | 7.31 | -0.27% | 572,960 |
| Jul 27, 2026 | 7.36 | 7.50 | 7.29 | 7.33 | 7.33 | 0.96% | 634,628 |
| 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 |