Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
9.38
+0.84 (9.84%)
May 5, 2026, 11:03 AM EDT - Market open
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 8.69 | 9.29 | 8.67 | 9.36 | - | 9.60% | 290,757 |
| May 4, 2026 | 8.38 | 8.64 | 8.25 | 8.54 | 8.54 | 0.83% | 839,106 |
| May 1, 2026 | 8.99 | 9.32 | 7.53 | 8.47 | 8.47 | 2.92% | 1,405,115 |
| Apr 30, 2026 | 8.06 | 8.37 | 7.99 | 8.23 | 8.23 | 3.00% | 777,149 |
| Apr 29, 2026 | 8.20 | 8.20 | 7.85 | 7.99 | 7.99 | -2.92% | 602,817 |
| Apr 28, 2026 | 8.10 | 8.23 | 8.10 | 8.23 | 8.23 | 2.49% | 572,375 |
| Apr 27, 2026 | 8.00 | 8.22 | 8.00 | 8.03 | 8.03 | - | 456,105 |
| Apr 24, 2026 | 8.06 | 8.09 | 7.97 | 8.03 | 8.03 | -0.74% | 398,428 |
| 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% | 404,003 |
| Apr 21, 2026 | 8.31 | 8.39 | 7.96 | 8.00 | 8.00 | -4.19% | 564,804 |
| Apr 20, 2026 | 8.68 | 8.79 | 8.33 | 8.35 | 8.35 | -5.22% | 546,294 |
| Apr 17, 2026 | 8.90 | 9.02 | 8.70 | 8.81 | 8.81 | 2.20% | 604,166 |
| Apr 16, 2026 | 8.63 | 8.80 | 8.44 | 8.62 | 8.62 | -0.46% | 536,669 |
| Apr 15, 2026 | 8.64 | 8.77 | 8.60 | 8.66 | 8.66 | - | 456,964 |
| Apr 14, 2026 | 8.29 | 8.84 | 8.29 | 8.66 | 8.66 | 5.10% | 800,599 |
| Apr 13, 2026 | 7.86 | 8.26 | 7.85 | 8.24 | 8.24 | 3.52% | 549,729 |
| Apr 10, 2026 | 8.40 | 8.40 | 7.93 | 7.96 | 7.96 | -5.80% | 592,384 |
| Apr 9, 2026 | 8.25 | 8.53 | 8.25 | 8.45 | 8.45 | 0.72% | 415,670 |
| Apr 8, 2026 | 8.15 | 8.39 | 8.11 | 8.39 | 8.39 | 6.88% | 635,409 |
| Apr 7, 2026 | 8.00 | 8.08 | 7.74 | 7.85 | 7.85 | -3.09% | 1,317,156 |
| Apr 6, 2026 | 8.21 | 8.32 | 8.09 | 8.10 | 8.10 | -1.58% | 557,533 |
| Apr 2, 2026 | 8.22 | 8.36 | 8.07 | 8.23 | 8.23 | -1.79% | 880,373 |
| Apr 1, 2026 | 8.34 | 8.54 | 8.34 | 8.38 | 8.38 | 0.96% | 911,871 |
| Mar 31, 2026 | 8.26 | 8.34 | 8.15 | 8.30 | 8.30 | 3.11% | 760,034 |
| Mar 30, 2026 | 8.10 | 8.14 | 7.94 | 8.05 | 8.05 | 1.51% | 831,653 |
| Mar 27, 2026 | 8.03 | 8.15 | 7.90 | 7.93 | 7.93 | -1.86% | 638,461 |
| Mar 26, 2026 | 8.21 | 8.43 | 8.01 | 8.08 | 8.08 | -1.58% | 926,722 |
| Mar 25, 2026 | 8.12 | 8.45 | 8.12 | 8.21 | 8.21 | 2.50% | 861,293 |
| Mar 24, 2026 | 7.96 | 8.10 | 7.87 | 8.01 | 8.01 | -0.50% | 779,113 |
| Mar 23, 2026 | 8.21 | 8.38 | 7.93 | 8.05 | 8.05 | -1.71% | 844,488 |
| Mar 20, 2026 | 8.14 | 8.23 | 7.97 | 8.19 | 8.19 | 1.36% | 1,891,555 |
| Mar 19, 2026 | 7.94 | 8.21 | 7.85 | 8.08 | 8.08 | 1.00% | 691,276 |
| Mar 18, 2026 | 8.03 | 8.11 | 7.97 | 8.00 | 8.00 | -0.99% | 604,291 |
| Mar 17, 2026 | 8.42 | 8.43 | 8.08 | 8.08 | 8.08 | -3.00% | 726,480 |
| Mar 16, 2026 | 8.21 | 8.40 | 8.17 | 8.33 | 8.33 | 3.22% | 530,206 |
| Mar 13, 2026 | 8.23 | 8.44 | 8.01 | 8.07 | 8.07 | -0.74% | 641,427 |
| Mar 12, 2026 | 8.03 | 8.28 | 8.01 | 8.13 | 8.13 | -0.61% | 726,789 |
| Mar 11, 2026 | 8.26 | 8.44 | 8.16 | 8.18 | 8.18 | -2.50% | 504,682 |
| Mar 10, 2026 | 8.47 | 8.59 | 8.35 | 8.39 | 8.39 | 0.48% | 944,168 |
| Mar 9, 2026 | 8.20 | 8.44 | 7.97 | 8.35 | 8.35 | 0.72% | 1,183,332 |
| Mar 6, 2026 | 8.12 | 8.41 | 8.12 | 8.29 | 8.29 | -1.78% | 916,644 |
| Mar 5, 2026 | 8.61 | 8.75 | 8.34 | 8.44 | 8.44 | -3.76% | 1,393,648 |
| Mar 4, 2026 | 8.90 | 9.03 | 8.67 | 8.77 | 8.77 | -1.68% | 1,720,958 |
| Mar 3, 2026 | 8.56 | 9.06 | 8.45 | 8.92 | 8.92 | -0.78% | 1,640,717 |
| Mar 2, 2026 | 8.12 | 9.18 | 7.81 | 8.99 | 8.99 | 10.31% | 2,353,162 |
| Feb 27, 2026 | 8.20 | 9.57 | 8.00 | 8.15 | 8.15 | -26.58% | 4,639,361 |
| Feb 26, 2026 | 11.18 | 11.46 | 10.96 | 11.10 | 11.10 | 0.82% | 1,262,242 |
| Feb 25, 2026 | 11.04 | 11.28 | 10.86 | 11.01 | 11.01 | 0.46% | 1,069,619 |
| Feb 24, 2026 | 10.87 | 11.21 | 10.73 | 10.96 | 10.96 | 0.09% | 1,052,184 |