NYSE : EBS
Emergent BioSolutions Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 6.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 349.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Emergent BioSolutions Inc. (EBS) closed at 6.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.82 | 6.88 | 6.37 | 6.44 | 942,501 | -5.43% |
| 2026-10-30 | 7.11 | 7.305 | 6.76 | 6.81 | 754,436 | -5.68% |
| 2026-10-29 | 7.1 | 7.235 | 7.01 | 7.22 | 682,382 | +1.83% |
| 2026-10-28 | 6.63 | 7.09 | 6.555 | 7.09 | 800,815 | +6.30% |
| 2026-10-27 | 6.37 | 6.76 | 6.365 | 6.67 | 1,504,651 | +5.21% |
| 2026-10-26 | 6.28 | 6.4 | 6.14 | 6.34 | 485,438 | +1.77% |
| 2026-10-23 | 6.2 | 6.25 | 6.01 | 6.23 | 727,361 | +0.00% |
| 2026-10-22 | 6.2 | 6.36 | 6.09 | 6.23 | 838,558 | +0.48% |
| 2026-10-21 | 6.3 | 6.38 | 6.145 | 6.2 | 851,823 | -1.43% |
| 2026-10-20 | 6.34 | 6.34 | 6.04 | 6.29 | 1,313,848 | -1.10% |
| 2026-10-19 | 6.4 | 6.579 | 6.35 | 6.36 | 817,334 | -0.31% |
| 2026-10-16 | 6.64 | 6.73 | 6.151 | 6.38 | 2,236,741 | -11.14% |
| 2026-10-15 | 6.96 | 7.225 | 6.84 | 7.18 | 654,811 | +3.91% |
| 2026-10-14 | 6.87 | 7.07 | 6.81 | 6.91 | 760,910 | +0.00% |
| 2026-10-13 | 6.95 | 7.07 | 6.85 | 6.91 | 575,777 | -1.00% |
| 2026-10-12 | 7.08 | 7.33 | 6.95 | 6.98 | 950,159 | -1.13% |
| 2026-10-09 | 6.73 | 7.06 | 6.595 | 7.06 | 847,350 | +3.67% |
| 2026-10-08 | 7.01 | 7.012 | 6.785 | 6.81 | 1,142,617 | -3.68% |
| 2026-10-07 | 7.05 | 7.35 | 6.84 | 7.07 | 1,232,949 | +1.73% |
| 2026-10-06 | 7.16 | 7.27 | 6.75 | 6.95 | 1,844,381 | -4.01% |
| 2026-10-05 | 6.53 | 7.65 | 6.45 | 7.24 | 2,329,434 | +14.38% |
| 2026-10-02 | 6.41 | 6.41 | 6.24 | 6.33 | 613,163 | -0.63% |
| 2026-10-01 | 6.56 | 6.56 | 6.29 | 6.37 | 811,136 | -3.48% |
| 2026-09-30 | 6.88 | 6.88 | 6.56 | 6.6 | 760,562 | -4.62% |
| 2026-09-29 | 6.82 | 6.995 | 6.745 | 6.92 | 744,765 | +0.87% |
| 2026-09-28 | 6.75 | 6.95 | 6.6 | 6.86 | 682,891 | +1.03% |
| 2026-09-25 | 6.79 | 6.845 | 6.67 | 6.79 | 631,358 | +0.30% |
| 2026-09-24 | 6.6 | 6.87 | 6.56 | 6.77 | 913,838 | +1.50% |
| 2026-09-23 | 6.73 | 6.86 | 6.58 | 6.67 | 1,054,512 | -1.33% |
| 2026-09-22 | 6.61 | 6.89 | 6.54 | 6.76 | 1,142,466 | +3.21% |
| 2026-09-21 | 6.8 | 6.896 | 6.48 | 6.55 | 1,512,192 | -3.68% |
| 2026-09-18 | 6.98 | 7.045 | 6.77 | 6.8 | 1,837,712 | -3.13% |
| 2026-09-17 | 6.84 | 7.05 | 6.795 | 7.02 | 1,378,494 | +4.00% |
| 2026-09-16 | 6.4 | 6.8 | 6.39 | 6.75 | 1,610,076 | +6.13% |
| 2026-09-15 | 6.36 | 6.47 | 6.23 | 6.36 | 1,022,722 | -0.31% |
| 2026-09-14 | 6.21 | 6.5 | 6.175 | 6.38 | 683,738 | +2.41% |
| 2026-09-11 | 5.98 | 6.39 | 5.875 | 6.23 | 1,297,774 | +6.13% |
| 2026-09-10 | 5.59 | 5.99 | 5.5 | 5.87 | 2,391,915 | +3.35% |
| 2026-09-09 | 5.96 | 6.04 | 5.605 | 5.68 | 1,173,892 | -5.33% |
| 2026-09-08 | 6.15 | 6.15 | 5.96 | 6 | 702,791 | -3.38% |
| 2026-09-04 | 6.26 | 6.3 | 6.14 | 6.21 | 998,339 | -0.32% |
| 2026-09-03 | 6.56 | 6.6 | 5.97 | 6.23 | 1,098,035 | -3.56% |
| 2026-09-02 | 6.23 | 6.5 | 6.23 | 6.46 | 1,034,061 | +3.86% |
| 2026-09-01 | 6.16 | 6.285 | 5.995 | 6.22 | 972,440 | +1.97% |
| 2026-08-31 | 5.88 | 6.115 | 5.8 | 6.1 | 1,126,461 | +3.21% |
| 2026-08-28 | 5.96 | 6.11 | 5.88 | 5.91 | 1,244,042 | -0.51% |
| 2026-08-27 | 5.98 | 6.005 | 5.75 | 5.94 | 1,304,342 | -0.50% |
| 2026-08-26 | 5.56 | 6 | 5.55 | 5.97 | 1,165,906 | +5.85% |
| 2026-08-25 | 5.2 | 5.67 | 5.2 | 5.64 | 1,362,809 | +8.88% |
| 2026-08-24 | 5.02 | 5.22 | 5 | 5.18 | 871,184 | +1.97% |
| 2026-08-21 | 4.79 | 5.105 | 4.75 | 5.08 | 1,418,590 | +5.39% |
| 2026-08-20 | 4.88 | 4.935 | 4.58 | 4.82 | 1,509,459 | -1.43% |
| 2026-08-19 | 4.81 | 4.92 | 4.735 | 4.89 | 1,593,454 | +4.94% |
| 2026-08-18 | 4.46 | 4.67 | 4.46 | 4.66 | 746,278 | +3.56% |
| 2026-08-17 | 4.5 | 4.58 | 4.43 | 4.5 | 695,643 | -1.96% |
| 2026-08-14 | 4.5 | 4.67 | 4.45 | 4.59 | 1,095,416 | +2.23% |
| 2026-08-13 | 4.52 | 4.73 | 4.45 | 4.49 | 1,461,108 | -1.32% |
| 2026-08-12 | 4.42 | 4.64 | 4.38 | 4.55 | 1,698,371 | +2.25% |
| 2026-08-11 | 4.47 | 4.53 | 4.37 | 4.45 | 1,755,488 | -0.45% |
| 2026-08-10 | 4.72 | 4.72 | 4.36 | 4.47 | 4,332,817 | -7.64% |
| 2026-08-07 | 5.4 | 5.55 | 4.81 | 4.84 | 3,140,679 | -8.85% |
| 2026-08-06 | 5.95 | 5.97 | 5.06 | 5.31 | 4,259,324 | -29.58% |
| 2026-08-05 | 7.64 | 7.7 | 7.52 | 7.54 | 729,015 | -0.40% |
| 2026-08-04 | 7.46 | 7.63 | 7.35 | 7.57 | 489,104 | +2.16% |
| 2026-08-03 | 7.38 | 7.415 | 7.2 | 7.41 | 441,012 | +2.63% |
| 2026-07-31 | 7.28 | 7.32 | 7.05 | 7.22 | 487,190 | -0.55% |
| 2026-07-30 | 7.32 | 7.45 | 7.19 | 7.26 | 472,188 | -1.22% |
| 2026-07-29 | 7.25 | 7.455 | 7.19 | 7.35 | 572,660 | +0.55% |
| 2026-07-28 | 7.34 | 7.43 | 7.21 | 7.31 | 576,059 | -0.27% |
| 2026-07-27 | 7.36 | 7.5 | 7.293 | 7.33 | 634,629 | +0.96% |
| 2026-07-24 | 7.51 | 7.65 | 7.235 | 7.26 | 554,005 | -3.20% |
| 2026-07-23 | 7.5 | 7.6 | 7.46 | 7.5 | 661,151 | -1.06% |
| 2026-07-22 | 7.65 | 7.73 | 7.56 | 7.58 | 389,703 | -0.92% |
| 2026-07-21 | 7.62 | 7.67 | 7.56 | 7.65 | 440,792 | -0.52% |
| 2026-07-20 | 7.57 | 7.71 | 7.49 | 7.69 | 579,485 | +0.79% |
| 2026-07-17 | 7.49 | 7.665 | 7.49 | 7.63 | 604,326 | -0.78% |
| 2026-07-16 | 7.85 | 7.92 | 7.63 | 7.69 | 846,912 | -2.53% |
| 2026-07-15 | 7.52 | 7.915 | 7.42 | 7.89 | 861,704 | +5.20% |
| 2026-07-14 | 7.95 | 8.01 | 7.39 | 7.5 | 1,204,676 | -6.37% |
| 2026-07-13 | 7.97 | 8.15 | 7.942 | 8.01 | 675,731 | -0.50% |
| 2026-07-10 | 8.2 | 8.23 | 7.93 | 8.05 | 1,205,669 | -1.59% |
| 2026-07-09 | 8.14 | 8.37 | 8.04 | 8.18 | 644,212 | +0.49% |
| 2026-07-08 | 8.13 | 8.28 | 8.04 | 8.14 | 847,809 | -1.81% |
| 2026-07-07 | 8.29 | 8.43 | 8.165 | 8.29 | 675,388 | +1.34% |
| 2026-07-06 | 8.24 | 8.3 | 8.155 | 8.18 | 610,900 | -1.21% |
| 2026-07-02 | 8.39 | 8.53 | 8.115 | 8.28 | 575,960 | +0.00% |
| 2026-07-01 | 8.31 | 8.63 | 8.265 | 8.28 | 555,463 | -1.19% |
| 2026-06-30 | 8.39 | 8.52 | 8.215 | 8.38 | 730,522 | -0.95% |
| 2026-06-29 | 8.55 | 8.59 | 8.31 | 8.46 | 695,051 | -0.82% |
| 2026-06-26 | 7.95 | 8.53 | 7.95 | 8.53 | 2,119,446 | +6.89% |
| 2026-06-25 | 8.38 | 8.45 | 7.85 | 7.98 | 971,297 | -5.34% |
| 2026-06-24 | 8.03 | 8.54 | 8.03 | 8.43 | 891,772 | +5.24% |
| 2026-06-23 | 7.8 | 8.07 | 7.8 | 8.01 | 838,716 | +2.04% |
| 2026-06-22 | 8.14 | 8.255 | 7.83 | 7.85 | 1,558,072 | -1.88% |
| 2026-06-18 | 8.22 | 8.32 | 7.895 | 8 | 2,229,025 | -1.72% |
| 2026-06-17 | 7.83 | 8.29 | 7.83 | 8.14 | 990,619 | +5.03% |
| 2026-06-16 | 8.29 | 8.34 | 7.58 | 7.75 | 1,824,427 | -6.51% |
| 2026-06-15 | 8.46 | 8.49 | 8.23 | 8.29 | 688,726 | -0.36% |
| 2026-06-12 | 8.33 | 8.47 | 8.265 | 8.32 | 476,687 | -0.83% |
| 2026-06-11 | 8.23 | 8.49 | 8.11 | 8.39 | 678,008 | +1.82% |
| 2026-06-10 | 7.9 | 8.25 | 7.88 | 8.24 | 780,413 | +3.65% |
| 2026-06-09 | 8 | 8.16 | 7.56 | 7.95 | 818,357 | -0.62% |
| 2026-06-08 | 8.21 | 8.33 | 7.985 | 8 | 605,400 | -0.87% |
| 2026-06-05 | 8.38 | 8.51 | 7.95 | 8.07 | 701,550 | -4.38% |
| 2026-06-04 | 8.03 | 8.49 | 8.03 | 8.44 | 935,778 | +6.43% |
| 2026-06-03 | 8.2 | 8.31 | 7.685 | 7.93 | 1,042,148 | -3.41% |
| 2026-06-02 | 8.42 | 8.47 | 8.13 | 8.21 | 802,446 | -3.30% |
| 2026-06-01 | 9 | 9 | 8.49 | 8.49 | 852,282 | -6.91% |
| 2026-05-29 | 9.21 | 9.369 | 9.11 | 9.12 | 1,157,302 | -0.65% |
| 2026-05-28 | 8.9 | 9.4 | 8.78 | 9.18 | 880,945 | +2.00% |
| 2026-05-27 | 9.22 | 9.34 | 8.97 | 9 | 821,109 | -1.42% |
| 2026-05-26 | 8.54 | 9.285 | 8.52 | 9.13 | 1,085,042 | +8.05% |
| 2026-05-22 | 8.39 | 8.6 | 8.35 | 8.45 | 986,683 | +0.96% |
| 2026-05-21 | 8.16 | 8.4 | 8.08 | 8.37 | 554,605 | +2.70% |
| 2026-05-20 | 8.09 | 8.397 | 8.061 | 8.15 | 614,629 | +1.12% |
| 2026-05-19 | 8.06 | 8.28 | 7.995 | 8.06 | 671,996 | -0.86% |
| 2026-05-18 | 8.27 | 8.53 | 8.07 | 8.13 | 863,642 | +2.39% |
| 2026-05-15 | 8.1 | 8.18 | 7.91 | 7.94 | 508,194 | -3.29% |
| 2026-05-14 | 8.28 | 8.54 | 8.145 | 8.21 | 598,734 | -1.44% |
| 2026-05-13 | 8.42 | 8.5 | 8.3 | 8.33 | 574,935 | -2.00% |