Skip to main content
logo
Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
8.66
+0.42 (5.10%)
At close: Apr 14, 2026, 4:00 PM EDT
8.66
0.00 (0.00%)
After-hours: Apr 14, 2026, 7:00 PM EDT

Emergent BioSolutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20268.298.848.298.66-5.10%635,200
Apr 13, 20267.868.267.858.248.243.52%549,729
Apr 10, 20268.408.407.937.967.96-5.80%592,384
Apr 9, 20268.258.538.258.458.450.72%415,670
Apr 8, 20268.158.398.118.398.396.88%635,409
Apr 7, 20268.008.087.747.857.85-3.09%1,317,156
Apr 6, 20268.218.328.098.108.10-1.58%557,533
Apr 2, 20268.228.368.078.238.23-1.79%880,373
Apr 1, 20268.348.548.348.388.380.96%911,871
Mar 31, 20268.268.348.158.308.303.11%760,034
Mar 30, 20268.108.147.948.058.051.51%831,653
Mar 27, 20268.038.157.907.937.93-1.86%638,461
Mar 26, 20268.218.438.018.088.08-1.58%926,722
Mar 25, 20268.128.458.128.218.212.50%861,293
Mar 24, 20267.968.107.878.018.01-0.50%779,113
Mar 23, 20268.218.387.938.058.05-1.71%844,488
Mar 20, 20268.148.237.978.198.191.36%1,891,555
Mar 19, 20267.948.217.858.088.081.00%691,276
Mar 18, 20268.038.117.978.008.00-0.99%604,291
Mar 17, 20268.428.438.088.088.08-3.00%726,480
Mar 16, 20268.218.408.178.338.333.22%530,206
Mar 13, 20268.238.448.018.078.07-0.74%641,427
Mar 12, 20268.038.288.018.138.13-0.61%726,789
Mar 11, 20268.268.448.168.188.18-2.50%504,682
Mar 10, 20268.478.598.358.398.390.48%944,168
Mar 9, 20268.208.447.978.358.350.72%1,183,332
Mar 6, 20268.128.418.128.298.29-1.78%916,644
Mar 5, 20268.618.758.348.448.44-3.76%1,393,648
Mar 4, 20268.909.038.678.778.77-1.68%1,720,958
Mar 3, 20268.569.068.458.928.92-0.78%1,640,717
Mar 2, 20268.129.187.818.998.9910.31%2,353,162
Feb 27, 20268.209.578.008.158.15-26.58%4,639,361
Feb 26, 202611.1811.4610.9611.1011.100.82%1,262,242
Feb 25, 202611.0411.2810.8611.0111.010.46%1,069,619
Feb 24, 202610.8711.2110.7310.9610.960.09%1,052,184
Feb 23, 202610.8711.1510.6510.9510.950.18%507,883
Feb 20, 202610.8011.2310.7110.9310.93-0.55%567,584
Feb 19, 202610.6011.0910.5410.9910.991.95%494,382
Feb 18, 202610.6510.9510.6510.7810.780.75%382,096
Feb 17, 202610.7911.0810.6510.7010.70-1.20%358,387
Feb 13, 202611.0011.2410.7410.8310.83-0.18%625,930
Feb 12, 202611.0911.1210.6710.8510.85-1.63%458,889
Feb 11, 202611.1311.2610.6611.0311.03-0.09%489,641
Feb 10, 202611.0411.4511.0011.0411.040.09%562,633
Feb 9, 202610.8011.0810.4511.0311.031.01%561,580
Feb 6, 202610.6510.9610.4010.9210.923.61%974,474
Feb 5, 202611.1911.6810.4810.5410.54-7.62%903,351
Feb 4, 202611.4611.8011.2911.4111.41-1.13%740,729
Feb 3, 202611.5811.9611.3611.5411.54-1.45%679,431
Feb 2, 202611.3311.8511.2811.7111.713.26%485,242