Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
8.28
0.00 (0.00%)
Jul 2, 2026, 4:00 PM EDT - Market closed
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |