Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
5.85
-0.05 (-0.85%)
At close: Nov 5, 2026, 4:00 PM EST
5.76
-0.09 (-1.54%)
After-hours: Nov 5, 2026, 7:30 PM EST
Emergent BioSolutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.91 | 6.05 | 5.80 | 5.85 | 5.85 | -0.85% | 1,569,882 |
| Nov 4, 2026 | 6.43 | 6.47 | 5.78 | 5.90 | 5.90 | -5.60% | 2,327,068 |
| Nov 3, 2026 | 5.51 | 7.22 | 5.51 | 6.25 | 6.25 | -2.95% | 3,067,222 |
| Nov 2, 2026 | 6.82 | 6.88 | 6.37 | 6.44 | 6.44 | -5.43% | 954,240 |
| Oct 30, 2026 | 7.11 | 7.31 | 6.76 | 6.81 | 6.81 | -5.68% | 754,436 |
| Oct 29, 2026 | 7.10 | 7.24 | 7.01 | 7.22 | 7.22 | 1.83% | 682,382 |
| Oct 28, 2026 | 6.63 | 7.09 | 6.56 | 7.09 | 7.09 | 6.30% | 800,815 |
| Oct 27, 2026 | 6.37 | 6.76 | 6.37 | 6.67 | 6.67 | 5.21% | 1,504,651 |
| Oct 26, 2026 | 6.28 | 6.40 | 6.14 | 6.34 | 6.34 | 1.77% | 485,438 |
| Oct 23, 2026 | 6.20 | 6.25 | 6.01 | 6.23 | 6.23 | - | 727,361 |
| Oct 22, 2026 | 6.20 | 6.36 | 6.09 | 6.23 | 6.23 | 0.48% | 838,558 |
| Oct 21, 2026 | 6.30 | 6.38 | 6.15 | 6.20 | 6.20 | -1.43% | 851,823 |
| Oct 20, 2026 | 6.34 | 6.34 | 6.04 | 6.29 | 6.29 | -1.10% | 1,313,848 |
| Oct 19, 2026 | 6.40 | 6.58 | 6.35 | 6.36 | 6.36 | -0.31% | 817,334 |
| Oct 16, 2026 | 6.64 | 6.73 | 6.15 | 6.38 | 6.38 | -11.14% | 2,236,741 |
| Oct 15, 2026 | 6.96 | 7.23 | 6.84 | 7.18 | 7.18 | 3.91% | 654,811 |
| 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 |